Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.90 | 18.90 | 18.67 | 18.79 | 2,187,589 | -0.18(-0.94%) |
Apr 29, 2003 | 18.71 | 18.97 | 18.71 | 18.97 | 2,407,794 | +0.21(+1.13%) |
Apr 28, 2003 | 18.37 | 18.78 | 18.37 | 18.76 | 1,915,817 | +0.43(+2.35%) |
Apr 25, 2003 | 18.54 | 18.55 | 18.10 | 18.33 | 1,559,726 | -0.06(-0.31%) |
Apr 24, 2003 | 18.35 | 18.48 | 18.21 | 18.39 | 1,478,194 | +0.17(+0.91%) |
Apr 23, 2003 | 18.34 | 18.44 | 18.04 | 18.22 | 1,689,514 | -0.21(-1.12%) |
Apr 22, 2003 | 17.77 | 18.45 | 17.75 | 18.43 | 1,831,149 | +0.60(+3.38%) |
Apr 21, 2003 | 17.91 | 18.12 | 17.81 | 17.82 | 792,145 | -0.19(-1.05%) |
Apr 17, 2003 | 17.69 | 18.06 | 17.69 | 18.01 | 938,483 | +0.29(+1.65%) |
Apr 16, 2003 | 17.97 | 17.97 | 17.58 | 17.72 | 1,788,467 | -0.26(-1.44%) |
Apr 15, 2003 | 18.29 | 18.29 | 17.88 | 17.98 | 2,508,140 | -0.31(-1.70%) |
Apr 14, 2003 | 18.09 | 18.31 | 18.09 | 18.29 | 1,174,890 | +0.16(+0.85%) |
Apr 11, 2003 | 18.27 | 18.32 | 18.04 | 18.13 | 1,394,747 | +0.12(+0.67%) |
Apr 10, 2003 | 17.93 | 18.01 | 17.77 | 18.01 | 1,347,361 | +0.14(+0.77%) |
Apr 09, 2003 | 18.11 | 18.31 | 17.78 | 17.87 | 1,163,741 | -0.17(-0.92%) |
Apr 08, 2003 | 17.98 | 18.19 | 17.93 | 18.04 | 1,005,555 | +0.13(+0.74%) |
Apr 07, 2003 | 18.34 | 18.37 | 17.90 | 17.91 | 2,301,175 | -0.03(-0.16%) |
Apr 04, 2003 | 17.75 | 17.96 | 17.63 | 17.94 | 1,284,470 | +0.26(+1.49%) |
Apr 03, 2003 | 17.82 | 17.87 | 17.57 | 17.67 | 1,246,143 | -0.18(-1.03%) |
Apr 02, 2003 | 17.70 | 17.96 | 17.58 | 17.86 | 1,671,396 | +0.37(+2.13%) |
Apr 01, 2003 | 17.59 | 17.59 | 17.38 | 17.48 | 1,684,811 | -0.11(-0.62%) |
Mar 31, 2003 | 17.43 | 17.71 | 16.98 | 17.59 | 2,832,350 | +0.45(+2.65%) |
Mar 28, 2003 | 17.39 | 17.39 | 16.98 | 17.14 | 2,438,803 | -0.29(-1.65%) |
Mar 27, 2003 | 17.05 | 17.54 | 17.00 | 17.43 | 1,322,623 | +0.20(+1.13%) |
Mar 26, 2003 | 17.47 | 17.48 | 17.11 | 17.23 | 1,199,454 | -0.29(-1.64%) |
Mar 25, 2003 | 17.16 | 17.59 | 17.15 | 17.52 | 1,349,277 | +0.34(+1.97%) |
Mar 24, 2003 | 17.47 | 17.55 | 17.13 | 17.18 | 1,516,347 | -0.55(-3.11%) |
Mar 21, 2003 | 17.68 | 17.78 | 17.46 | 17.73 | 2,036,372 | +0.33(+1.88%) |
Mar 20, 2003 | 17.62 | 17.77 | 17.15 | 17.40 | 1,833,414 | -0.27(-1.53%) |
Mar 19, 2003 | 17.21 | 17.67 | 17.21 | 17.67 | 1,602,931 | +0.52(+3.05%) |
Mar 18, 2003 | 17.43 | 17.44 | 17.04 | 17.15 | 1,726,796 | -0.17(-0.96%) |
Mar 17, 2003 | 16.82 | 17.36 | 16.71 | 17.32 | 1,533,420 | +0.57(+3.43%) |
Mar 14, 2003 | 16.73 | 16.90 | 16.55 | 16.74 | 2,001,181 | +0.10(+0.62%) |
Mar 13, 2003 | 16.39 | 16.74 | 16.28 | 16.64 | 2,425,389 | +0.45(+2.80%) |
Mar 12, 2003 | 16.10 | 16.58 | 16.03 | 16.19 | 5,058,092 | +0.09(+0.57%) |
Mar 11, 2003 | 16.13 | 16.37 | 16.10 | 16.10 | 1,956,583 | +0.01(+0.07%) |
Mar 10, 2003 | 16.49 | 16.49 | 15.99 | 16.08 | 2,690,715 | -0.41(-2.47%) |
Mar 07, 2003 | 16.11 | 16.59 | 16.07 | 16.49 | 2,703,258 | +0.18(+1.09%) |
Mar 06, 2003 | 16.65 | 16.65 | 16.23 | 16.31 | 2,438,978 | -0.33(-2.00%) |
Mar 05, 2003 | 16.62 | 16.65 | 16.35 | 16.65 | 2,533,401 | +0.00(+0.00%) |
Mar 04, 2003 | 17.24 | 17.25 | 16.60 | 16.65 | 1,918,953 | -0.58(-3.37%) |
Mar 03, 2003 | 17.22 | 17.31 | 17.00 | 17.23 | 2,413,891 | +0.25(+1.49%) |
Feb 28, 2003 | 17.09 | 17.28 | 16.93 | 16.97 | 1,815,470 | -0.13(-0.77%) |
Feb 27, 2003 | 17.11 | 17.24 | 16.90 | 17.11 | 1,716,692 | +0.02(+0.10%) |
Feb 26, 2003 | 17.28 | 17.36 | 17.08 | 17.09 | 1,702,232 | -0.19(-1.10%) |
Feb 25, 2003 | 17.11 | 17.34 | 16.96 | 17.28 | 1,513,037 | +0.14(+0.80%) |
Feb 24, 2003 | 17.38 | 17.42 | 17.09 | 17.14 | 1,497,706 | -0.24(-1.35%) |
Feb 21, 2003 | 17.29 | 17.43 | 17.21 | 17.38 | 2,682,179 | +0.09(+0.50%) |
Feb 20, 2003 | 17.27 | 17.54 | 17.16 | 17.29 | 4,753,394 | -0.63(-3.52%) |
Feb 19, 2003 | 18.21 | 18.22 | 17.92 | 17.92 | 1,438,300 | -0.30(-1.64%) |
Feb 18, 2003 | 18.31 | 18.52 | 18.14 | 18.22 | 1,470,355 | +0.05(+0.28%) |
Feb 14, 2003 | 18.02 | 18.25 | 17.89 | 18.17 | 1,890,208 | +0.25(+1.41%) |
Feb 13, 2003 | 17.91 | 18.11 | 17.69 | 17.91 | 2,083,235 | -0.05(-0.29%) |
Feb 12, 2003 | 18.09 | 18.25 | 17.94 | 17.97 | 1,373,841 | -0.11(-0.63%) |
Feb 11, 2003 | 18.48 | 18.60 | 18.06 | 18.08 | 1,667,389 | -0.36(-1.93%) |
Feb 10, 2003 | 18.52 | 18.63 | 18.23 | 18.44 | 1,306,595 | +0.01(+0.06%) |
Feb 07, 2003 | 18.57 | 18.66 | 18.30 | 18.43 | 1,049,631 | -0.08(-0.43%) |
Feb 06, 2003 | 18.37 | 18.72 | 18.28 | 18.51 | 1,855,017 | -0.05(-0.28%) |
Feb 05, 2003 | 18.68 | 18.93 | 18.53 | 18.56 | 1,649,097 | -0.11(-0.61%) |
Feb 04, 2003 | 18.56 | 18.75 | 18.45 | 18.67 | 2,895,763 | +0.12(+0.65%) |