Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.05 | 20.12 | 19.84 | 19.89 | 156,009 | -0.13(-0.63%) |
Apr 29, 2003 | 20.09 | 20.25 | 20.02 | 20.02 | 171,972 | -0.11(-0.56%) |
Apr 28, 2003 | 20.20 | 20.28 | 20.02 | 20.13 | 117,241 | +0.32(+1.62%) |
Apr 25, 2003 | 21.38 | 21.38 | 19.68 | 19.81 | 331,067 | -1.57(-7.36%) |
Apr 24, 2003 | 21.17 | 21.57 | 21.04 | 21.38 | 100,607 | +0.25(+1.20%) |
Apr 23, 2003 | 20.87 | 21.22 | 20.86 | 21.13 | 173,850 | +0.29(+1.40%) |
Apr 22, 2003 | 20.72 | 20.87 | 20.65 | 20.84 | 170,094 | +0.13(+0.61%) |
Apr 21, 2003 | 20.61 | 20.98 | 20.59 | 20.71 | 171,838 | +0.16(+0.80%) |
Apr 17, 2003 | 20.43 | 20.57 | 20.31 | 20.55 | 99,266 | +0.31(+1.51%) |
Apr 16, 2003 | 20.24 | 20.31 | 19.65 | 20.24 | 161,375 | +0.15(+0.74%) |
Apr 15, 2003 | 20.27 | 20.54 | 20.02 | 20.09 | 176,131 | -0.17(-0.85%) |
Apr 14, 2003 | 19.61 | 20.42 | 19.58 | 20.26 | 183,374 | +0.77(+3.94%) |
Apr 11, 2003 | 19.34 | 19.75 | 19.34 | 19.49 | 76,596 | +0.11(+0.58%) |
Apr 10, 2003 | 19.52 | 19.82 | 19.38 | 19.38 | 54,596 | -0.13(-0.69%) |
Apr 09, 2003 | 19.98 | 20.13 | 19.49 | 19.52 | 56,877 | -0.31(-1.58%) |
Apr 08, 2003 | 19.38 | 19.90 | 19.12 | 19.83 | 105,839 | +0.60(+3.10%) |
Apr 07, 2003 | 19.83 | 20.20 | 19.20 | 19.23 | 88,132 | -0.15(-0.77%) |
Apr 04, 2003 | 19.87 | 20.13 | 18.97 | 19.38 | 171,301 | -0.51(-2.58%) |
Apr 03, 2003 | 19.72 | 20.26 | 19.22 | 19.90 | 217,849 | +0.36(+1.83%) |
Apr 02, 2003 | 18.00 | 19.54 | 17.97 | 19.54 | 298,067 | +1.71(+9.57%) |
Apr 01, 2003 | 17.32 | 17.83 | 17.32 | 17.83 | 118,583 | +0.53(+3.06%) |
Mar 31, 2003 | 17.07 | 17.32 | 16.96 | 17.30 | 151,582 | +0.21(+1.22%) |
Mar 28, 2003 | 17.07 | 17.18 | 16.96 | 17.09 | 63,315 | +0.06(+0.35%) |
Mar 27, 2003 | 16.91 | 17.12 | 16.87 | 17.03 | 87,864 | +0.16(+0.93%) |
Mar 26, 2003 | 16.96 | 17.15 | 16.88 | 16.88 | 94,571 | +0.01(+0.04%) |
Mar 25, 2003 | 16.80 | 16.99 | 16.79 | 16.87 | 108,522 | +0.10(+0.58%) |
Mar 24, 2003 | 17.03 | 17.05 | 16.77 | 16.77 | 57,681 | -0.25(-1.49%) |
Mar 21, 2003 | 16.91 | 17.04 | 16.77 | 17.03 | 87,730 | +0.11(+0.66%) |
Mar 20, 2003 | 16.88 | 16.96 | 16.77 | 16.91 | 70,425 | -0.01(-0.09%) |
Mar 19, 2003 | 16.74 | 16.93 | 16.56 | 16.93 | 73,108 | +0.13(+0.75%) |
Mar 18, 2003 | 17.18 | 17.18 | 16.77 | 16.80 | 160,570 | -0.37(-2.13%) |
Mar 17, 2003 | 16.82 | 17.17 | 16.81 | 17.17 | 105,034 | +0.31(+1.86%) |
Mar 14, 2003 | 16.85 | 17.07 | 16.85 | 16.86 | 66,937 | +0.04(+0.27%) |
Mar 13, 2003 | 16.62 | 16.88 | 16.62 | 16.81 | 37,426 | +0.25(+1.53%) |
Mar 12, 2003 | 16.70 | 16.80 | 16.51 | 16.56 | 111,473 | -0.22(-1.29%) |
Mar 11, 2003 | 16.96 | 17.03 | 16.77 | 16.77 | 106,242 | -0.22(-1.32%) |
Mar 10, 2003 | 17.18 | 17.18 | 17.00 | 17.00 | 113,083 | -0.15(-0.87%) |
Mar 07, 2003 | 17.03 | 17.18 | 16.94 | 17.15 | 59,157 | +0.06(+0.35%) |
Mar 06, 2003 | 17.11 | 17.14 | 17.00 | 17.09 | 30,316 | -0.04(-0.26%) |
Mar 05, 2003 | 17.26 | 17.27 | 16.77 | 17.13 | 60,364 | -0.03(-0.17%) |
Mar 04, 2003 | 17.10 | 17.29 | 16.98 | 17.16 | 49,499 | -0.01(-0.09%) |
Mar 03, 2003 | 17.29 | 17.29 | 17.06 | 17.18 | 67,742 | +0.03(+0.17%) |
Feb 28, 2003 | 17.22 | 17.29 | 17.09 | 17.15 | 147,290 | +0.00(+0.00%) |
Feb 27, 2003 | 16.92 | 17.21 | 16.92 | 17.15 | 83,035 | +0.33(+1.95%) |
Feb 26, 2003 | 17.14 | 17.14 | 16.80 | 16.82 | 26,828 | -0.26(-1.53%) |
Feb 25, 2003 | 16.92 | 17.15 | 16.88 | 17.08 | 36,218 | +0.16(+0.93%) |
Feb 24, 2003 | 17.29 | 17.37 | 16.88 | 16.92 | 67,340 | -0.34(-1.99%) |
Feb 21, 2003 | 16.70 | 17.43 | 16.70 | 17.27 | 133,473 | +0.57(+3.39%) |
Feb 20, 2003 | 16.62 | 17.07 | 16.51 | 16.70 | 80,620 | +0.15(+0.90%) |
Feb 19, 2003 | 17.15 | 17.17 | 16.47 | 16.55 | 61,706 | -0.52(-3.06%) |
Feb 18, 2003 | 17.09 | 17.22 | 16.78 | 17.07 | 84,376 | +0.16(+0.97%) |
Feb 14, 2003 | 16.40 | 17.37 | 16.40 | 16.91 | 140,448 | +0.62(+3.80%) |
Feb 13, 2003 | 16.25 | 16.50 | 16.15 | 16.29 | 55,133 | +0.15(+0.92%) |
Feb 12, 2003 | 16.33 | 16.44 | 16.03 | 16.14 | 41,316 | -0.26(-1.59%) |
Feb 11, 2003 | 16.56 | 16.59 | 16.27 | 16.40 | 46,413 | -0.16(-0.99%) |
Feb 10, 2003 | 16.25 | 16.56 | 16.23 | 16.56 | 69,218 | +0.35(+2.16%) |
Feb 07, 2003 | 16.70 | 16.77 | 16.21 | 16.21 | 53,121 | -0.41(-2.47%) |
Feb 06, 2003 | 16.31 | 16.70 | 16.18 | 16.62 | 50,169 | +0.32(+1.97%) |
Feb 05, 2003 | 16.55 | 16.73 | 16.27 | 16.30 | 51,913 | -0.32(-1.93%) |
Feb 04, 2003 | 17.09 | 17.09 | 16.27 | 16.62 | 79,010 | -0.46(-2.71%) |