Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.51 | 19.93 | 19.34 | 19.67 | 613,371 | -0.02(-0.09%) |
Apr 29, 2003 | 19.81 | 20.00 | 19.48 | 19.69 | 804,939 | -0.16(-0.81%) |
Apr 28, 2003 | 18.96 | 19.98 | 18.96 | 19.85 | 1,106,850 | +0.84(+4.42%) |
Apr 25, 2003 | 19.38 | 19.38 | 18.77 | 19.01 | 1,817,596 | +1.10(+6.16%) |
Apr 24, 2003 | 17.81 | 18.09 | 17.58 | 17.91 | 485,698 | -0.12(-0.66%) |
Apr 23, 2003 | 17.91 | 18.06 | 17.80 | 18.03 | 644,257 | -0.04(-0.23%) |
Apr 22, 2003 | 17.47 | 18.09 | 17.32 | 18.07 | 724,775 | +0.56(+3.20%) |
Apr 21, 2003 | 17.82 | 17.82 | 17.42 | 17.51 | 502,556 | -0.31(-1.76%) |
Apr 17, 2003 | 17.70 | 17.97 | 17.64 | 17.82 | 611,249 | +0.12(+0.67%) |
Apr 16, 2003 | 17.80 | 18.04 | 17.63 | 17.70 | 623,037 | -0.03(-0.14%) |
Apr 15, 2003 | 17.28 | 17.73 | 17.02 | 17.73 | 657,461 | +0.59(+3.41%) |
Apr 14, 2003 | 16.95 | 17.15 | 16.75 | 17.14 | 300,967 | +0.41(+2.43%) |
Apr 11, 2003 | 16.91 | 17.18 | 16.70 | 16.74 | 293,658 | -0.09(-0.55%) |
Apr 10, 2003 | 16.69 | 16.93 | 16.56 | 16.83 | 435,831 | +0.24(+1.43%) |
Apr 09, 2003 | 17.08 | 17.21 | 16.55 | 16.59 | 683,278 | -0.52(-3.02%) |
Apr 08, 2003 | 17.60 | 17.60 | 17.05 | 17.11 | 507,154 | -0.36(-2.04%) |
Apr 07, 2003 | 17.65 | 17.94 | 17.43 | 17.47 | 516,702 | +0.02(+0.10%) |
Apr 04, 2003 | 17.18 | 17.54 | 17.12 | 17.45 | 598,399 | +0.31(+1.83%) |
Apr 03, 2003 | 17.39 | 17.47 | 16.99 | 17.13 | 338,810 | -0.31(-1.75%) |
Apr 02, 2003 | 17.39 | 17.73 | 17.22 | 17.44 | 510,808 | +0.13(+0.74%) |
Apr 01, 2003 | 17.02 | 17.37 | 16.81 | 17.31 | 522,951 | +0.36(+2.10%) |
Mar 31, 2003 | 17.14 | 17.25 | 16.56 | 16.96 | 455,754 | -0.25(-1.43%) |
Mar 28, 2003 | 17.22 | 17.36 | 17.05 | 17.20 | 469,783 | -0.25(-1.46%) |
Mar 27, 2003 | 17.33 | 17.66 | 17.05 | 17.46 | 526,251 | +0.04(+0.24%) |
Mar 26, 2003 | 17.78 | 17.78 | 17.16 | 17.41 | 488,527 | -0.03(-0.15%) |
Mar 25, 2003 | 17.13 | 17.59 | 16.82 | 17.44 | 692,591 | +0.44(+2.59%) |
Mar 24, 2003 | 17.64 | 17.65 | 16.80 | 17.00 | 478,860 | -0.91(-5.07%) |
Mar 21, 2003 | 17.53 | 17.93 | 17.24 | 17.91 | 1,176,757 | +0.98(+5.81%) |
Mar 20, 2003 | 16.64 | 17.01 | 16.37 | 16.92 | 579,301 | +0.21(+1.27%) |
Mar 19, 2003 | 16.58 | 16.77 | 16.45 | 16.71 | 434,063 | +0.14(+0.82%) |
Mar 18, 2003 | 16.41 | 16.66 | 16.33 | 16.58 | 502,556 | +0.20(+1.19%) |
Mar 17, 2003 | 15.90 | 16.41 | 15.63 | 16.38 | 845,610 | +0.48(+2.99%) |
Mar 14, 2003 | 15.74 | 16.03 | 15.68 | 15.90 | 859,874 | +0.34(+2.18%) |
Mar 13, 2003 | 15.64 | 15.77 | 15.13 | 15.57 | 637,302 | +0.12(+0.77%) |
Mar 12, 2003 | 15.28 | 15.45 | 15.18 | 15.45 | 472,259 | -0.03(-0.16%) |
Mar 11, 2003 | 15.56 | 15.89 | 15.35 | 15.47 | 392,920 | -0.11(-0.71%) |
Mar 10, 2003 | 16.12 | 16.14 | 15.53 | 15.58 | 420,270 | -0.64(-3.92%) |
Mar 07, 2003 | 15.92 | 16.27 | 15.77 | 16.22 | 575,411 | +0.11(+0.68%) |
Mar 06, 2003 | 16.16 | 16.26 | 15.95 | 16.11 | 617,379 | -0.13(-0.78%) |
Mar 05, 2003 | 16.37 | 16.51 | 16.09 | 16.24 | 794,682 | -0.09(-0.57%) |
Mar 04, 2003 | 16.84 | 17.08 | 16.30 | 16.33 | 1,564,019 | -0.37(-2.23%) |
Mar 03, 2003 | 16.27 | 16.97 | 15.95 | 16.70 | 1,647,012 | +0.43(+2.66%) |
Feb 28, 2003 | 16.42 | 16.59 | 16.13 | 16.27 | 551,008 | -0.15(-0.93%) |
Feb 27, 2003 | 16.37 | 16.67 | 16.18 | 16.42 | 619,383 | +0.36(+2.27%) |
Feb 26, 2003 | 16.33 | 16.33 | 15.98 | 16.06 | 830,167 | -0.16(-0.99%) |
Feb 25, 2003 | 15.69 | 16.24 | 15.26 | 16.22 | 987,901 | +0.45(+2.85%) |
Feb 24, 2003 | 16.10 | 16.12 | 15.75 | 15.77 | 567,159 | -0.51(-3.13%) |
Feb 21, 2003 | 16.20 | 16.35 | 15.95 | 16.28 | 783,365 | -0.08(-0.52%) |
Feb 20, 2003 | 16.78 | 16.81 | 16.35 | 16.36 | 482,161 | -0.27(-1.63%) |
Feb 19, 2003 | 16.88 | 16.88 | 16.39 | 16.63 | 1,301,129 | -0.22(-1.31%) |
Feb 18, 2003 | 16.83 | 17.13 | 16.54 | 16.86 | 601,346 | +0.06(+0.35%) |
Feb 14, 2003 | 16.37 | 16.80 | 16.33 | 16.80 | 655,103 | +0.34(+2.06%) |
Feb 13, 2003 | 16.69 | 16.74 | 16.10 | 16.46 | 1,233,108 | -0.26(-1.57%) |
Feb 12, 2003 | 16.86 | 16.97 | 16.66 | 16.72 | 563,150 | -0.24(-1.40%) |
Feb 11, 2003 | 17.50 | 17.56 | 16.88 | 16.96 | 553,248 | -0.37(-2.15%) |
Feb 10, 2003 | 17.62 | 17.64 | 17.23 | 17.33 | 465,185 | -0.16(-0.92%) |
Feb 07, 2003 | 17.69 | 17.85 | 17.49 | 17.49 | 459,527 | -0.14(-0.82%) |
Feb 06, 2003 | 17.86 | 18.11 | 17.56 | 17.64 | 542,874 | -0.31(-1.70%) |
Feb 05, 2003 | 18.07 | 18.39 | 17.87 | 17.94 | 472,377 | +0.03(+0.14%) |
Feb 04, 2003 | 18.15 | 18.16 | 17.69 | 17.92 | 508,804 | -0.36(-2.00%) |