Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.00 | 19.44 | 18.57 | 19.39 | 129,100 | +0.50(+2.65%) |
Apr 29, 2003 | 19.09 | 19.09 | 18.50 | 18.89 | 82,000 | -0.10(-0.53%) |
Apr 28, 2003 | 19.05 | 19.06 | 18.20 | 18.99 | 137,200 | -0.08(-0.42%) |
Apr 25, 2003 | 18.95 | 19.07 | 18.58 | 19.07 | 106,100 | -0.07(-0.37%) |
Apr 24, 2003 | 18.90 | 19.16 | 18.60 | 19.14 | 141,900 | +0.14(+0.74%) |
Apr 23, 2003 | 17.80 | 19.00 | 17.80 | 19.00 | 238,300 | +1.49(+8.51%) |
Apr 22, 2003 | 17.50 | 17.81 | 17.49 | 17.51 | 118,800 | -0.13(-0.74%) |
Apr 21, 2003 | 17.11 | 17.64 | 17.11 | 17.64 | 103,500 | +0.48(+2.80%) |
Apr 17, 2003 | 17.51 | 17.51 | 17.16 | 17.16 | 114,800 | -0.10(-0.58%) |
Apr 16, 2003 | 17.70 | 17.75 | 17.21 | 17.26 | 105,100 | -0.19(-1.09%) |
Apr 15, 2003 | 17.49 | 17.54 | 17.21 | 17.45 | 55,300 | -0.04(-0.23%) |
Apr 14, 2003 | 17.43 | 17.49 | 17.16 | 17.49 | 63,300 | +0.41(+2.40%) |
Apr 11, 2003 | 16.85 | 17.19 | 16.75 | 17.08 | 86,000 | +0.23(+1.36%) |
Apr 10, 2003 | 17.03 | 17.25 | 16.74 | 16.85 | 71,900 | -0.18(-1.06%) |
Apr 09, 2003 | 16.87 | 17.23 | 16.61 | 17.03 | 91,200 | +0.06(+0.35%) |
Apr 08, 2003 | 16.75 | 16.99 | 16.71 | 16.97 | 116,800 | +0.43(+2.60%) |
Apr 07, 2003 | 16.88 | 16.99 | 16.54 | 16.54 | 160,600 | -0.06(-0.36%) |
Apr 04, 2003 | 17.00 | 17.10 | 16.60 | 16.60 | 136,600 | -0.32(-1.89%) |
Apr 03, 2003 | 17.28 | 17.28 | 16.91 | 16.92 | 72,900 | -0.09(-0.53%) |
Apr 02, 2003 | 16.85 | 17.29 | 16.70 | 17.01 | 143,200 | +0.32(+1.92%) |
Apr 01, 2003 | 16.32 | 16.77 | 16.32 | 16.69 | 89,600 | +0.37(+2.27%) |
Mar 31, 2003 | 17.00 | 17.00 | 16.28 | 16.32 | 124,000 | -0.62(-3.66%) |
Mar 28, 2003 | 17.00 | 17.90 | 16.90 | 16.94 | 173,600 | +0.19(+1.13%) |
Mar 27, 2003 | 16.60 | 16.96 | 16.52 | 16.75 | 129,600 | +0.23(+1.39%) |
Mar 26, 2003 | 17.00 | 17.00 | 16.52 | 16.52 | 85,800 | -0.42(-2.48%) |
Mar 25, 2003 | 16.50 | 16.99 | 16.34 | 16.94 | 135,100 | +0.34(+2.05%) |
Mar 24, 2003 | 16.78 | 16.78 | 16.00 | 16.60 | 159,300 | -0.18(-1.07%) |
Mar 21, 2003 | 16.80 | 16.85 | 16.26 | 16.78 | 130,200 | +0.03(+0.18%) |
Mar 20, 2003 | 16.72 | 16.85 | 16.12 | 16.75 | 166,100 | +0.03(+0.18%) |
Mar 19, 2003 | 17.25 | 17.45 | 16.71 | 16.72 | 227,800 | +0.31(+1.89%) |
Mar 18, 2003 | 16.49 | 16.70 | 16.25 | 16.41 | 206,300 | +0.15(+0.92%) |
Mar 17, 2003 | 15.57 | 16.62 | 15.30 | 16.26 | 364,300 | +1.07(+7.04%) |
Mar 14, 2003 | 14.52 | 15.27 | 14.48 | 15.19 | 160,900 | +0.92(+6.45%) |
Mar 13, 2003 | 14.75 | 14.80 | 14.25 | 14.27 | 95,000 | -0.09(-0.63%) |
Mar 12, 2003 | 14.78 | 14.90 | 14.30 | 14.36 | 117,800 | -0.20(-1.37%) |
Mar 11, 2003 | 14.45 | 14.92 | 14.45 | 14.56 | 149,700 | +0.15(+1.04%) |
Mar 10, 2003 | 15.19 | 15.20 | 14.35 | 14.41 | 97,900 | -0.44(-2.96%) |
Mar 07, 2003 | 15.05 | 15.05 | 14.63 | 14.85 | 113,000 | +0.02(+0.13%) |
Mar 06, 2003 | 15.05 | 15.05 | 14.71 | 14.83 | 91,700 | +0.03(+0.20%) |
Mar 05, 2003 | 15.30 | 15.30 | 14.60 | 14.80 | 138,100 | -0.50(-3.27%) |
Mar 04, 2003 | 15.65 | 15.65 | 15.28 | 15.30 | 113,000 | +0.05(+0.33%) |
Mar 03, 2003 | 15.65 | 15.69 | 15.25 | 15.25 | 73,600 | -0.15(-0.97%) |
Feb 28, 2003 | 15.80 | 16.20 | 15.36 | 15.40 | 87,600 | -0.28(-1.79%) |
Feb 27, 2003 | 15.60 | 15.85 | 15.15 | 15.68 | 189,800 | -0.12(-0.76%) |
Feb 26, 2003 | 16.30 | 16.30 | 15.80 | 15.80 | 57,500 | -0.50(-3.07%) |
Feb 25, 2003 | 15.90 | 16.31 | 15.71 | 16.30 | 65,900 | +0.26(+1.62%) |
Feb 24, 2003 | 16.40 | 16.40 | 15.89 | 16.04 | 123,800 | -0.15(-0.93%) |
Feb 21, 2003 | 16.02 | 16.39 | 15.91 | 16.19 | 143,200 | +0.08(+0.50%) |
Feb 20, 2003 | 16.70 | 16.70 | 16.11 | 16.11 | 130,100 | -0.56(-3.36%) |
Feb 19, 2003 | 17.05 | 17.05 | 16.61 | 16.67 | 179,700 | -0.13(-0.77%) |
Feb 18, 2003 | 17.19 | 17.50 | 16.75 | 16.80 | 149,800 | -0.14(-0.83%) |
Feb 14, 2003 | 16.50 | 16.97 | 16.40 | 16.94 | 237,800 | +0.44(+2.67%) |
Feb 13, 2003 | 16.50 | 16.90 | 16.36 | 16.50 | 135,000 | -0.10(-0.60%) |
Feb 12, 2003 | 16.80 | 16.85 | 16.42 | 16.60 | 275,900 | -0.39(-2.30%) |
Feb 11, 2003 | 18.65 | 18.65 | 16.75 | 16.99 | 341,500 | -1.60(-8.61%) |
Feb 10, 2003 | 18.89 | 18.89 | 18.08 | 18.59 | 117,200 | -0.06(-0.32%) |
Feb 07, 2003 | 19.53 | 19.73 | 18.60 | 18.65 | 144,600 | -0.90(-4.60%) |
Feb 06, 2003 | 20.00 | 20.13 | 19.40 | 19.55 | 84,300 | -0.35(-1.76%) |
Feb 05, 2003 | 19.72 | 20.10 | 19.72 | 19.90 | 98,200 | +0.18(+0.91%) |
Feb 04, 2003 | 19.20 | 19.84 | 19.03 | 19.72 | 220,700 | +0.28(+1.44%) |