Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.32 | 16.68 | 16.15 | 16.53 | 80,622 | +0.18(+1.12%) |
Apr 29, 2003 | 16.76 | 16.78 | 16.35 | 16.35 | 87,655 | -0.42(-2.52%) |
Apr 28, 2003 | 16.33 | 16.95 | 16.33 | 16.77 | 115,910 | +0.43(+2.63%) |
Apr 25, 2003 | 16.36 | 16.54 | 16.32 | 16.34 | 57,892 | +0.06(+0.34%) |
Apr 24, 2003 | 16.24 | 16.52 | 16.19 | 16.28 | 91,924 | -0.08(-0.49%) |
Apr 23, 2003 | 16.52 | 16.62 | 16.36 | 16.36 | 91,799 | -0.08(-0.48%) |
Apr 22, 2003 | 16.18 | 16.52 | 16.18 | 16.44 | 93,934 | +0.30(+1.87%) |
Apr 21, 2003 | 16.18 | 16.24 | 16.08 | 16.14 | 93,683 | -0.02(-0.15%) |
Apr 17, 2003 | 16.01 | 16.16 | 15.88 | 16.16 | 85,520 | +0.23(+1.45%) |
Apr 16, 2003 | 16.20 | 16.20 | 15.72 | 15.93 | 161,496 | -0.18(-1.14%) |
Apr 15, 2003 | 16.09 | 16.18 | 15.89 | 16.12 | 57,013 | +0.03(+0.20%) |
Apr 14, 2003 | 16.05 | 16.12 | 15.99 | 16.09 | 60,529 | +0.05(+0.30%) |
Apr 11, 2003 | 16.39 | 16.39 | 15.95 | 16.04 | 139,268 | -0.19(-1.18%) |
Apr 10, 2003 | 16.16 | 16.60 | 16.05 | 16.23 | 75,348 | +0.10(+0.59%) |
Apr 09, 2003 | 16.14 | 16.44 | 16.06 | 16.13 | 63,920 | -0.05(-0.30%) |
Apr 08, 2003 | 16.21 | 16.33 | 16.13 | 16.18 | 79,869 | -0.02(-0.15%) |
Apr 07, 2003 | 16.54 | 16.71 | 16.14 | 16.20 | 66,808 | -0.25(-1.55%) |
Apr 04, 2003 | 16.56 | 16.62 | 16.36 | 16.46 | 55,004 | -0.06(-0.39%) |
Apr 03, 2003 | 16.44 | 16.56 | 16.37 | 16.52 | 55,632 | +0.20(+1.22%) |
Apr 02, 2003 | 16.40 | 16.56 | 16.30 | 16.32 | 53,497 | +0.00(+0.00%) |
Apr 01, 2003 | 16.14 | 16.32 | 16.02 | 16.32 | 55,757 | +0.12(+0.74%) |
Mar 31, 2003 | 16.20 | 16.35 | 16.01 | 16.20 | 54,250 | -0.02(-0.15%) |
Mar 28, 2003 | 16.20 | 16.29 | 16.13 | 16.23 | 55,632 | -0.10(-0.59%) |
Mar 27, 2003 | 16.09 | 16.40 | 16.09 | 16.32 | 48,474 | +0.22(+1.38%) |
Mar 26, 2003 | 16.36 | 16.46 | 16.10 | 16.10 | 52,994 | -0.18(-1.13%) |
Mar 25, 2003 | 16.31 | 16.63 | 16.16 | 16.28 | 77,985 | +0.02(+0.10%) |
Mar 24, 2003 | 16.48 | 16.53 | 16.09 | 16.27 | 52,492 | -0.14(-0.83%) |
Mar 21, 2003 | 16.23 | 16.56 | 16.16 | 16.40 | 92,176 | +0.16(+0.98%) |
Mar 20, 2003 | 16.17 | 16.44 | 16.06 | 16.24 | 52,492 | +0.00(+0.00%) |
Mar 19, 2003 | 16.13 | 16.30 | 16.09 | 16.24 | 58,646 | +0.16(+0.99%) |
Mar 18, 2003 | 15.85 | 16.14 | 15.77 | 16.09 | 102,850 | -0.15(-0.93%) |
Mar 17, 2003 | 15.85 | 16.24 | 15.85 | 16.24 | 89,915 | +0.35(+2.21%) |
Mar 14, 2003 | 15.81 | 15.89 | 15.71 | 15.89 | 70,325 | +0.00(+0.00%) |
Mar 13, 2003 | 15.54 | 15.89 | 15.37 | 15.89 | 86,273 | +0.35(+2.26%) |
Mar 12, 2003 | 15.64 | 15.76 | 15.53 | 15.54 | 76,604 | -0.10(-0.66%) |
Mar 11, 2003 | 15.65 | 15.87 | 15.63 | 15.64 | 111,013 | +0.03(+0.20%) |
Mar 10, 2003 | 16.01 | 16.05 | 15.61 | 15.61 | 97,450 | -0.48(-2.97%) |
Mar 07, 2003 | 16.16 | 16.24 | 15.97 | 16.09 | 97,450 | -0.12(-0.74%) |
Mar 06, 2003 | 16.20 | 16.27 | 16.02 | 16.20 | 67,687 | -0.05(-0.29%) |
Mar 05, 2003 | 16.13 | 16.36 | 15.97 | 16.25 | 71,204 | +0.05(+0.29%) |
Mar 04, 2003 | 16.40 | 16.45 | 16.19 | 16.20 | 72,334 | -0.02(-0.15%) |
Mar 03, 2003 | 16.13 | 16.31 | 16.13 | 16.23 | 59,148 | +0.10(+0.64%) |
Feb 28, 2003 | 16.44 | 16.48 | 15.97 | 16.13 | 43,953 | -0.31(-1.89%) |
Feb 27, 2003 | 16.28 | 16.44 | 16.16 | 16.44 | 49,227 | +0.23(+1.43%) |
Feb 26, 2003 | 16.66 | 16.66 | 16.05 | 16.20 | 45,334 | -0.37(-2.26%) |
Feb 25, 2003 | 16.41 | 16.58 | 16.16 | 16.58 | 50,860 | +0.37(+2.26%) |
Feb 24, 2003 | 16.28 | 16.40 | 16.07 | 16.21 | 95,064 | -0.07(-0.44%) |
Feb 21, 2003 | 16.16 | 16.35 | 16.16 | 16.28 | 61,911 | +0.12(+0.74%) |
Feb 20, 2003 | 16.41 | 16.41 | 15.86 | 16.16 | 112,143 | -0.24(-1.46%) |
Feb 19, 2003 | 16.68 | 16.88 | 16.24 | 16.40 | 77,859 | -0.20(-1.20%) |
Feb 18, 2003 | 16.52 | 16.62 | 16.40 | 16.60 | 76,729 | +0.20(+1.21%) |
Feb 14, 2003 | 16.44 | 16.57 | 16.16 | 16.40 | 53,748 | +0.04(+0.24%) |
Feb 13, 2003 | 16.20 | 16.47 | 15.94 | 16.36 | 65,553 | +0.04(+0.24%) |
Feb 12, 2003 | 16.56 | 16.57 | 16.32 | 16.32 | 51,362 | -0.16(-0.97%) |
Feb 11, 2003 | 16.68 | 16.69 | 16.41 | 16.48 | 66,557 | -0.28(-1.66%) |
Feb 10, 2003 | 16.56 | 16.87 | 16.48 | 16.76 | 101,469 | +0.24(+1.45%) |
Feb 07, 2003 | 16.92 | 16.92 | 16.52 | 16.52 | 51,864 | -0.44(-2.58%) |
Feb 06, 2003 | 17.08 | 17.08 | 16.84 | 16.96 | 46,339 | -0.04(-0.23%) |
Feb 05, 2003 | 17.28 | 17.28 | 16.80 | 17.00 | 50,860 | -0.20(-1.16%) |
Feb 04, 2003 | 17.26 | 17.33 | 17.06 | 17.20 | 81,878 | -0.06(-0.32%) |