Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.84 | 20.19 | 19.68 | 20.02 | 315,717 | +0.18(+0.91%) |
Apr 29, 2003 | 19.40 | 19.84 | 19.36 | 19.84 | 294,557 | +0.47(+2.45%) |
Apr 28, 2003 | 18.75 | 19.40 | 18.71 | 19.37 | 341,887 | +0.65(+3.45%) |
Apr 25, 2003 | 18.61 | 18.73 | 18.28 | 18.72 | 371,259 | +0.11(+0.58%) |
Apr 24, 2003 | 18.04 | 18.64 | 18.03 | 18.61 | 411,350 | +0.60(+3.31%) |
Apr 23, 2003 | 17.94 | 18.25 | 17.89 | 18.02 | 211,174 | +0.08(+0.44%) |
Apr 22, 2003 | 17.92 | 18.16 | 17.82 | 17.94 | 240,824 | -0.11(-0.64%) |
Apr 21, 2003 | 18.00 | 18.17 | 17.94 | 18.05 | 175,955 | +0.09(+0.52%) |
Apr 17, 2003 | 17.78 | 18.03 | 17.76 | 17.96 | 121,665 | +0.18(+1.01%) |
Apr 16, 2003 | 17.78 | 17.89 | 17.66 | 17.78 | 214,793 | -0.14(-0.80%) |
Apr 15, 2003 | 17.70 | 17.96 | 17.46 | 17.92 | 209,225 | +0.15(+0.85%) |
Apr 14, 2003 | 16.96 | 17.78 | 16.96 | 17.77 | 220,083 | +0.81(+4.79%) |
Apr 11, 2003 | 17.37 | 17.44 | 16.88 | 16.96 | 165,375 | -0.24(-1.42%) |
Apr 10, 2003 | 17.10 | 17.20 | 17.02 | 17.20 | 204,074 | +0.10(+0.59%) |
Apr 09, 2003 | 17.48 | 17.49 | 17.10 | 17.10 | 116,793 | -0.35(-2.02%) |
Apr 08, 2003 | 17.67 | 17.67 | 17.46 | 17.46 | 170,108 | -0.28(-1.58%) |
Apr 07, 2003 | 17.92 | 18.01 | 17.71 | 17.74 | 177,347 | +0.14(+0.78%) |
Apr 04, 2003 | 17.69 | 17.80 | 17.45 | 17.60 | 153,821 | -0.01(-0.08%) |
Apr 03, 2003 | 17.35 | 17.72 | 17.34 | 17.61 | 229,409 | +0.22(+1.24%) |
Apr 02, 2003 | 17.31 | 17.53 | 17.31 | 17.40 | 164,818 | +0.37(+2.19%) |
Apr 01, 2003 | 16.85 | 17.03 | 16.52 | 17.03 | 277,853 | -0.11(-0.67%) |
Mar 31, 2003 | 16.99 | 17.23 | 16.81 | 17.14 | 293,026 | -0.03(-0.17%) |
Mar 28, 2003 | 16.88 | 17.17 | 16.87 | 17.17 | 144,773 | +0.14(+0.80%) |
Mar 27, 2003 | 16.95 | 17.13 | 16.79 | 17.03 | 130,574 | -0.04(-0.21%) |
Mar 26, 2003 | 17.06 | 17.20 | 16.88 | 17.07 | 125,006 | -0.04(-0.25%) |
Mar 25, 2003 | 17.10 | 17.16 | 16.88 | 17.11 | 238,319 | -0.04(-0.25%) |
Mar 24, 2003 | 17.78 | 17.78 | 17.12 | 17.15 | 256,137 | -0.80(-4.44%) |
Mar 21, 2003 | 17.28 | 17.96 | 17.23 | 17.95 | 262,958 | +0.82(+4.78%) |
Mar 20, 2003 | 16.74 | 17.24 | 16.41 | 17.13 | 334,370 | +0.34(+2.01%) |
Mar 19, 2003 | 16.49 | 16.84 | 16.49 | 16.80 | 200,176 | +0.35(+2.14%) |
Mar 18, 2003 | 16.29 | 16.52 | 16.23 | 16.44 | 268,526 | +0.34(+2.10%) |
Mar 17, 2003 | 15.89 | 16.13 | 15.77 | 16.11 | 336,319 | +0.22(+1.36%) |
Mar 14, 2003 | 15.80 | 16.02 | 15.67 | 15.89 | 253,492 | +0.08(+0.50%) |
Mar 13, 2003 | 15.27 | 15.84 | 15.26 | 15.81 | 205,605 | +0.66(+4.36%) |
Mar 12, 2003 | 15.20 | 15.27 | 15.09 | 15.15 | 180,688 | -0.05(-0.33%) |
Mar 11, 2003 | 15.10 | 15.37 | 15.10 | 15.20 | 199,202 | +0.11(+0.71%) |
Mar 10, 2003 | 15.30 | 15.34 | 15.09 | 15.09 | 321,006 | -0.34(-2.23%) |
Mar 07, 2003 | 14.99 | 15.52 | 14.94 | 15.44 | 145,886 | +0.31(+2.04%) |
Mar 06, 2003 | 15.12 | 15.24 | 15.05 | 15.13 | 262,819 | -0.05(-0.33%) |
Mar 05, 2003 | 15.12 | 15.22 | 14.95 | 15.18 | 156,048 | -0.01(-0.09%) |
Mar 04, 2003 | 15.48 | 15.52 | 15.16 | 15.19 | 264,489 | -0.32(-2.08%) |
Mar 03, 2003 | 15.75 | 15.84 | 15.44 | 15.52 | 306,947 | -0.22(-1.37%) |
Feb 28, 2003 | 15.80 | 15.85 | 15.60 | 15.73 | 130,852 | -0.07(-0.45%) |
Feb 27, 2003 | 15.80 | 15.90 | 15.62 | 15.80 | 226,208 | +0.00(+0.00%) |
Feb 26, 2003 | 15.80 | 15.88 | 15.67 | 15.80 | 247,924 | +0.03(+0.18%) |
Feb 25, 2003 | 15.80 | 15.80 | 15.30 | 15.78 | 213,401 | -0.07(-0.45%) |
Feb 24, 2003 | 16.34 | 16.34 | 15.83 | 15.85 | 125,841 | -0.49(-2.99%) |
Feb 21, 2003 | 16.02 | 16.37 | 15.84 | 16.34 | 170,108 | +0.27(+1.70%) |
Feb 20, 2003 | 16.46 | 16.46 | 15.95 | 16.06 | 147,557 | -0.40(-2.44%) |
Feb 19, 2003 | 16.53 | 16.59 | 16.38 | 16.46 | 181,384 | -0.06(-0.35%) |
Feb 18, 2003 | 16.38 | 16.67 | 16.38 | 16.52 | 131,827 | +0.23(+1.41%) |
Feb 14, 2003 | 16.45 | 16.57 | 16.09 | 16.29 | 229,270 | -0.16(-0.96%) |
Feb 13, 2003 | 16.39 | 16.49 | 16.23 | 16.45 | 161,617 | +0.06(+0.39%) |
Feb 12, 2003 | 16.70 | 16.83 | 16.27 | 16.39 | 235,952 | -0.39(-2.31%) |
Feb 11, 2003 | 16.96 | 16.96 | 16.63 | 16.77 | 282,447 | -0.18(-1.06%) |
Feb 10, 2003 | 16.95 | 17.01 | 16.62 | 16.95 | 341,330 | +0.06(+0.38%) |
Feb 07, 2003 | 17.38 | 17.38 | 16.88 | 16.89 | 261,844 | -0.39(-2.25%) |
Feb 06, 2003 | 17.65 | 17.66 | 17.24 | 17.28 | 194,608 | -0.40(-2.28%) |
Feb 05, 2003 | 17.97 | 17.97 | 17.53 | 17.68 | 615,982 | -0.28(-1.56%) |
Feb 04, 2003 | 17.82 | 18.03 | 17.61 | 17.96 | 244,583 | -0.09(-0.48%) |