Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.15 | 18.25 | 18.03 | 18.22 | 174,375 | +0.03(+0.17%) |
Apr 29, 2003 | 18.03 | 18.42 | 18.03 | 18.19 | 291,667 | +0.12(+0.68%) |
Apr 28, 2003 | 17.52 | 18.30 | 17.52 | 18.06 | 87,057 | +0.54(+3.11%) |
Apr 25, 2003 | 17.72 | 17.76 | 17.50 | 17.52 | 99,959 | -0.13(-0.74%) |
Apr 24, 2003 | 17.59 | 17.79 | 17.42 | 17.65 | 196,791 | +0.05(+0.26%) |
Apr 23, 2003 | 17.65 | 17.71 | 17.53 | 17.60 | 172,159 | -0.05(-0.26%) |
Apr 22, 2003 | 17.23 | 17.76 | 17.15 | 17.65 | 141,793 | +0.35(+2.04%) |
Apr 21, 2003 | 17.46 | 17.61 | 17.26 | 17.30 | 154,044 | -0.11(-0.62%) |
Apr 17, 2003 | 17.00 | 17.40 | 16.93 | 17.40 | 76,891 | +0.50(+2.95%) |
Apr 16, 2003 | 17.26 | 17.26 | 16.80 | 16.90 | 189,883 | -0.27(-1.56%) |
Apr 15, 2003 | 17.30 | 17.30 | 16.88 | 17.17 | 136,971 | -0.13(-0.75%) |
Apr 14, 2003 | 17.03 | 17.45 | 16.83 | 17.30 | 211,126 | +0.42(+2.50%) |
Apr 11, 2003 | 17.30 | 17.30 | 16.64 | 16.88 | 109,473 | -0.31(-1.79%) |
Apr 10, 2003 | 17.15 | 17.26 | 16.96 | 17.19 | 58,125 | +0.09(+0.54%) |
Apr 09, 2003 | 17.23 | 17.52 | 16.98 | 17.10 | 84,059 | -0.08(-0.49%) |
Apr 08, 2003 | 17.58 | 17.58 | 17.09 | 17.18 | 118,595 | -0.40(-2.27%) |
Apr 07, 2003 | 17.33 | 17.80 | 17.33 | 17.58 | 194,575 | +0.33(+1.91%) |
Apr 04, 2003 | 17.26 | 17.36 | 17.19 | 17.25 | 156,650 | -0.02(-0.09%) |
Apr 03, 2003 | 17.65 | 17.70 | 17.13 | 17.26 | 166,555 | -0.27(-1.53%) |
Apr 02, 2003 | 17.19 | 17.80 | 17.19 | 17.53 | 125,242 | +0.50(+2.93%) |
Apr 01, 2003 | 17.59 | 17.63 | 16.84 | 17.03 | 164,731 | -0.54(-3.10%) |
Mar 31, 2003 | 17.23 | 17.76 | 16.52 | 17.58 | 225,723 | +0.28(+1.60%) |
Mar 28, 2003 | 17.01 | 17.33 | 17.00 | 17.30 | 146,094 | +0.30(+1.76%) |
Mar 27, 2003 | 16.80 | 17.23 | 16.69 | 17.00 | 158,345 | +0.12(+0.73%) |
Mar 26, 2003 | 17.26 | 17.26 | 16.77 | 16.88 | 199,527 | -0.38(-2.22%) |
Mar 25, 2003 | 17.57 | 17.65 | 17.03 | 17.26 | 203,437 | -0.38(-2.13%) |
Mar 24, 2003 | 17.79 | 17.79 | 17.36 | 17.64 | 106,866 | -0.16(-0.90%) |
Mar 21, 2003 | 17.80 | 17.92 | 17.66 | 17.80 | 199,658 | +0.12(+0.65%) |
Mar 20, 2003 | 17.57 | 17.80 | 17.23 | 17.69 | 155,999 | +0.08(+0.44%) |
Mar 19, 2003 | 17.03 | 17.68 | 16.88 | 17.61 | 233,151 | +0.58(+3.43%) |
Mar 18, 2003 | 17.38 | 17.46 | 16.74 | 17.03 | 296,229 | -0.31(-1.81%) |
Mar 17, 2003 | 16.61 | 17.39 | 16.34 | 17.34 | 214,906 | +0.68(+4.05%) |
Mar 14, 2003 | 16.65 | 16.90 | 16.57 | 16.67 | 159,257 | +0.09(+0.56%) |
Mar 13, 2003 | 16.23 | 16.59 | 15.96 | 16.57 | 122,766 | +0.40(+2.47%) |
Mar 12, 2003 | 16.23 | 16.24 | 15.73 | 16.17 | 187,146 | -0.05(-0.33%) |
Mar 11, 2003 | 16.08 | 16.28 | 16.04 | 16.23 | 228,460 | +0.15(+0.95%) |
Mar 10, 2003 | 16.42 | 16.42 | 16.00 | 16.08 | 212,821 | -0.41(-2.47%) |
Mar 07, 2003 | 16.36 | 16.53 | 15.64 | 16.48 | 344,449 | +0.05(+0.28%) |
Mar 06, 2003 | 17.05 | 17.07 | 16.44 | 16.44 | 99,568 | -0.66(-3.86%) |
Mar 05, 2003 | 16.96 | 17.23 | 16.61 | 17.10 | 145,573 | +0.14(+0.81%) |
Mar 04, 2003 | 17.23 | 17.23 | 16.79 | 16.96 | 148,179 | -0.23(-1.34%) |
Mar 03, 2003 | 17.03 | 17.45 | 16.94 | 17.19 | 215,557 | +0.20(+1.17%) |
Feb 28, 2003 | 17.19 | 17.38 | 16.92 | 16.99 | 156,520 | -0.18(-1.07%) |
Feb 27, 2003 | 17.11 | 17.34 | 16.97 | 17.17 | 142,575 | +0.13(+0.77%) |
Feb 26, 2003 | 17.26 | 17.36 | 17.00 | 17.04 | 148,310 | -0.21(-1.20%) |
Feb 25, 2003 | 17.34 | 17.43 | 16.75 | 17.25 | 304,830 | -0.32(-1.83%) |
Feb 24, 2003 | 17.80 | 17.80 | 17.49 | 17.57 | 148,831 | -0.23(-1.29%) |
Feb 21, 2003 | 17.41 | 17.86 | 17.28 | 17.80 | 280,720 | +0.39(+2.25%) |
Feb 20, 2003 | 17.38 | 17.57 | 17.36 | 17.41 | 313,301 | -0.05(-0.26%) |
Feb 19, 2003 | 17.49 | 17.57 | 17.42 | 17.46 | 166,294 | -0.08(-0.44%) |
Feb 18, 2003 | 17.68 | 18.10 | 17.43 | 17.53 | 593,631 | -0.12(-0.65%) |
Feb 14, 2003 | 16.69 | 17.76 | 16.48 | 17.65 | 2,167,307 | +0.87(+5.17%) |
Feb 13, 2003 | 16.92 | 16.96 | 16.65 | 16.78 | 631,425 | -0.08(-0.50%) |
Feb 12, 2003 | 16.88 | 16.93 | 16.82 | 16.87 | 304,830 | -0.01(-0.05%) |
Feb 11, 2003 | 17.38 | 17.41 | 16.79 | 16.87 | 381,070 | -0.51(-2.96%) |
Feb 10, 2003 | 17.65 | 17.75 | 17.36 | 17.39 | 417,952 | -0.45(-2.54%) |
Feb 07, 2003 | 17.99 | 18.02 | 17.69 | 17.84 | 352,008 | -0.15(-0.85%) |
Feb 06, 2003 | 17.88 | 18.09 | 17.88 | 17.99 | 262,474 | +0.16(+0.90%) |
Feb 05, 2003 | 18.03 | 18.14 | 17.66 | 17.83 | 139,578 | -0.04(-0.21%) |
Feb 04, 2003 | 17.89 | 17.96 | 17.66 | 17.87 | 149,222 | -0.01(-0.04%) |