Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.69 | 18.75 | 18.57 | 18.60 | 42,005 | +0.06(+0.31%) |
Apr 29, 2003 | 18.57 | 18.57 | 18.32 | 18.54 | 38,098 | +0.11(+0.62%) |
Apr 28, 2003 | 17.92 | 18.54 | 17.92 | 18.43 | 32,236 | +0.36(+2.02%) |
Apr 25, 2003 | 18.03 | 18.06 | 17.91 | 18.06 | 23,689 | -0.26(-1.43%) |
Apr 24, 2003 | 18.34 | 18.36 | 18.12 | 18.32 | 121,132 | -0.25(-1.32%) |
Apr 23, 2003 | 18.50 | 18.63 | 18.34 | 18.57 | 129,680 | +0.04(+0.22%) |
Apr 22, 2003 | 17.95 | 18.54 | 17.89 | 18.53 | 305,518 | +0.61(+3.43%) |
Apr 21, 2003 | 18.01 | 18.01 | 17.79 | 17.91 | 87,918 | +0.05(+0.27%) |
Apr 17, 2003 | 17.72 | 17.96 | 17.72 | 17.87 | 73,998 | +0.30(+1.70%) |
Apr 16, 2003 | 17.80 | 17.84 | 17.53 | 17.57 | 70,335 | -0.13(-0.72%) |
Apr 15, 2003 | 17.59 | 17.71 | 17.46 | 17.69 | 44,692 | +0.29(+1.69%) |
Apr 14, 2003 | 17.16 | 17.41 | 17.16 | 17.40 | 14,897 | +0.26(+1.53%) |
Apr 11, 2003 | 17.30 | 17.34 | 17.04 | 17.14 | 92,559 | +0.02(+0.14%) |
Apr 10, 2003 | 17.23 | 17.23 | 16.98 | 17.11 | 123,086 | -0.13(-0.74%) |
Apr 09, 2003 | 17.32 | 17.46 | 17.16 | 17.24 | 97,687 | +0.11(+0.65%) |
Apr 08, 2003 | 17.22 | 17.24 | 17.06 | 17.13 | 304,785 | -0.09(-0.52%) |
Apr 07, 2003 | 17.37 | 17.55 | 17.22 | 17.22 | 119,423 | +0.25(+1.45%) |
Apr 04, 2003 | 16.71 | 17.01 | 16.71 | 16.97 | 98,664 | +0.33(+1.97%) |
Apr 03, 2003 | 16.71 | 16.71 | 16.62 | 16.64 | 191,223 | -0.14(-0.83%) |
Apr 02, 2003 | 16.54 | 16.78 | 16.54 | 16.78 | 54,460 | +0.59(+3.64%) |
Apr 01, 2003 | 15.97 | 16.21 | 15.97 | 16.19 | 131,389 | +0.38(+2.43%) |
Mar 31, 2003 | 16.07 | 16.07 | 15.81 | 15.81 | 55,926 | -0.56(-3.43%) |
Mar 28, 2003 | 16.23 | 16.40 | 16.19 | 16.37 | 43,226 | -0.01(-0.05%) |
Mar 27, 2003 | 16.21 | 16.38 | 16.15 | 16.38 | 39,807 | -0.22(-1.33%) |
Mar 26, 2003 | 16.51 | 16.64 | 16.43 | 16.60 | 177,547 | +0.04(+0.22%) |
Mar 25, 2003 | 16.45 | 16.60 | 16.36 | 16.56 | 65,450 | +0.29(+1.79%) |
Mar 24, 2003 | 16.34 | 16.46 | 16.17 | 16.27 | 45,180 | -0.80(-4.68%) |
Mar 21, 2003 | 16.67 | 17.03 | 16.63 | 17.07 | 27,352 | +0.73(+4.46%) |
Mar 20, 2003 | 16.26 | 16.34 | 16.14 | 16.34 | 21,491 | -0.32(-1.89%) |
Mar 19, 2003 | 16.54 | 16.66 | 16.30 | 16.66 | 84,255 | +0.24(+1.47%) |
Mar 18, 2003 | 16.52 | 16.52 | 16.10 | 16.42 | 45,424 | -0.10(-0.62%) |
Mar 17, 2003 | 15.64 | 16.52 | 15.64 | 16.52 | 129,436 | +0.83(+5.30%) |
Mar 14, 2003 | 15.74 | 16.01 | 15.63 | 15.69 | 198,061 | +0.26(+1.70%) |
Mar 13, 2003 | 15.20 | 15.56 | 15.20 | 15.42 | 655,972 | +0.50(+3.35%) |
Mar 12, 2003 | 15.09 | 15.09 | 14.72 | 14.93 | 21,247 | -0.48(-3.11%) |
Mar 11, 2003 | 15.50 | 15.50 | 15.28 | 15.40 | 17,827 | -0.01(-0.08%) |
Mar 10, 2003 | 15.72 | 15.72 | 15.40 | 15.42 | 212,714 | -0.54(-3.41%) |
Mar 07, 2003 | 15.86 | 15.97 | 15.76 | 15.96 | 220,041 | +0.08(+0.49%) |
Mar 06, 2003 | 16.13 | 16.15 | 15.83 | 15.88 | 18,072 | -0.45(-2.78%) |
Mar 05, 2003 | 16.28 | 16.34 | 16.15 | 16.34 | 111,852 | +0.16(+1.01%) |
Mar 04, 2003 | 16.40 | 16.40 | 16.17 | 16.17 | 17,827 | -0.29(-1.74%) |
Mar 03, 2003 | 16.70 | 16.70 | 16.46 | 16.46 | 32,969 | -0.03(-0.20%) |
Feb 28, 2003 | 16.42 | 16.57 | 16.36 | 16.49 | 29,062 | +0.26(+1.59%) |
Feb 27, 2003 | 16.10 | 16.24 | 16.09 | 16.24 | 116,492 | +0.29(+1.80%) |
Feb 26, 2003 | 15.83 | 16.01 | 15.83 | 15.95 | 21,002 | -0.11(-0.66%) |
Feb 25, 2003 | 16.21 | 16.21 | 15.97 | 16.06 | 90,361 | -0.65(-3.87%) |
Feb 24, 2003 | 16.63 | 16.74 | 16.59 | 16.70 | 56,170 | -0.25(-1.50%) |
Feb 21, 2003 | 16.71 | 17.11 | 16.71 | 16.96 | 16,118 | +0.29(+1.72%) |
Feb 20, 2003 | 17.13 | 17.13 | 16.67 | 16.67 | 70,335 | -0.38(-2.23%) |
Feb 19, 2003 | 17.17 | 17.17 | 16.91 | 17.05 | 604,198 | -0.26(-1.49%) |
Feb 18, 2003 | 17.13 | 17.31 | 17.13 | 17.31 | 441,059 | +0.39(+2.32%) |
Feb 14, 2003 | 16.51 | 16.92 | 16.51 | 16.92 | 6,349 | +0.39(+2.38%) |
Feb 13, 2003 | 16.37 | 16.53 | 16.34 | 16.52 | 10,745 | +0.18(+1.13%) |
Feb 12, 2003 | 16.47 | 16.49 | 16.24 | 16.34 | 121,376 | -0.34(-2.06%) |
Feb 11, 2003 | 16.56 | 16.89 | 16.48 | 16.68 | 63,741 | +0.34(+2.10%) |
Feb 10, 2003 | 16.38 | 16.58 | 16.24 | 16.34 | 44,203 | -0.17(-1.04%) |
Feb 07, 2003 | 16.69 | 16.85 | 16.44 | 16.51 | 20,758 | -0.18(-1.05%) |
Feb 06, 2003 | 16.97 | 16.97 | 16.69 | 16.69 | 22,223 | -0.21(-1.24%) |
Feb 05, 2003 | 16.98 | 17.28 | 16.89 | 16.89 | 101,595 | -0.08(-0.48%) |
Feb 04, 2003 | 17.19 | 17.19 | 16.94 | 16.98 | 36,388 | -0.52(-2.99%) |