Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.50 | 16.53 | 16.27 | 16.33 | 379,920 | -0.13(-0.77%) |
Apr 29, 2003 | 16.51 | 16.67 | 16.46 | 16.46 | 62,017 | -0.01(-0.05%) |
Apr 28, 2003 | 16.43 | 16.52 | 16.39 | 16.46 | 132,893 | -0.06(-0.35%) |
Apr 25, 2003 | 16.66 | 16.66 | 16.44 | 16.52 | 212,109 | -0.14(-0.84%) |
Apr 24, 2003 | 16.84 | 16.84 | 16.65 | 16.66 | 280,380 | -0.21(-1.26%) |
Apr 23, 2003 | 16.80 | 16.87 | 16.69 | 16.87 | 122,992 | +0.08(+0.47%) |
Apr 22, 2003 | 16.62 | 16.83 | 16.56 | 16.80 | 95,370 | +0.24(+1.43%) |
Apr 21, 2003 | 16.51 | 16.59 | 16.44 | 16.56 | 177,713 | +0.08(+0.49%) |
Apr 17, 2003 | 16.36 | 16.49 | 16.30 | 16.48 | 95,892 | +0.21(+1.27%) |
Apr 16, 2003 | 16.32 | 16.32 | 16.24 | 16.27 | 150,092 | -0.01(-0.05%) |
Apr 15, 2003 | 16.20 | 16.28 | 16.17 | 16.28 | 146,965 | +0.07(+0.41%) |
Apr 14, 2003 | 16.08 | 16.21 | 16.05 | 16.21 | 65,665 | +0.20(+1.22%) |
Apr 11, 2003 | 16.24 | 16.25 | 15.96 | 16.02 | 154,261 | -0.09(-0.55%) |
Apr 10, 2003 | 16.11 | 16.13 | 16.02 | 16.10 | 272,041 | +0.01(+0.06%) |
Apr 09, 2003 | 16.15 | 16.21 | 16.10 | 16.10 | 121,428 | -0.05(-0.31%) |
Apr 08, 2003 | 16.24 | 16.24 | 16.05 | 16.14 | 253,280 | -0.04(-0.24%) |
Apr 07, 2003 | 16.21 | 16.31 | 16.17 | 16.18 | 214,714 | +0.12(+0.74%) |
Apr 04, 2003 | 16.20 | 16.23 | 16.06 | 16.06 | 249,632 | -0.09(-0.57%) |
Apr 03, 2003 | 16.23 | 16.23 | 16.09 | 16.16 | 267,872 | -0.05(-0.30%) |
Apr 02, 2003 | 16.20 | 16.31 | 16.15 | 16.20 | 248,068 | +0.16(+1.02%) |
Apr 01, 2003 | 15.76 | 16.04 | 15.75 | 16.04 | 285,591 | +0.32(+2.03%) |
Mar 31, 2003 | 15.77 | 15.89 | 15.66 | 15.72 | 296,535 | -0.16(-1.03%) |
Mar 28, 2003 | 15.92 | 15.96 | 15.84 | 15.89 | 245,984 | -0.05(-0.30%) |
Mar 27, 2003 | 15.96 | 16.00 | 15.80 | 15.93 | 187,615 | -0.03(-0.20%) |
Mar 26, 2003 | 15.91 | 15.97 | 15.79 | 15.97 | 232,955 | +0.07(+0.43%) |
Mar 25, 2003 | 15.78 | 15.90 | 15.70 | 15.90 | 272,562 | +0.21(+1.35%) |
Mar 24, 2003 | 15.97 | 15.97 | 15.64 | 15.69 | 466,952 | -0.50(-3.08%) |
Mar 21, 2003 | 15.96 | 16.19 | 15.87 | 16.19 | 242,336 | +0.33(+2.06%) |
Mar 20, 2003 | 15.71 | 15.89 | 15.50 | 15.86 | 185,009 | +0.13(+0.85%) |
Mar 19, 2003 | 15.60 | 15.73 | 15.56 | 15.72 | 187,093 | +0.17(+1.12%) |
Mar 18, 2003 | 15.54 | 15.56 | 15.44 | 15.55 | 347,608 | +0.06(+0.36%) |
Mar 17, 2003 | 15.14 | 15.49 | 15.14 | 15.49 | 437,247 | +0.34(+2.23%) |
Mar 14, 2003 | 15.19 | 15.21 | 15.14 | 15.16 | 81,299 | -0.12(-0.77%) |
Mar 13, 2003 | 15.23 | 15.27 | 15.16 | 15.27 | 120,907 | +0.16(+1.05%) |
Mar 12, 2003 | 15.14 | 15.15 | 15.00 | 15.11 | 703,556 | +0.06(+0.38%) |
Mar 11, 2003 | 15.18 | 15.24 | 15.06 | 15.06 | 459,656 | -0.07(-0.48%) |
Mar 10, 2003 | 15.30 | 15.30 | 15.09 | 15.13 | 453,924 | -0.31(-2.04%) |
Mar 07, 2003 | 15.38 | 15.46 | 15.35 | 15.44 | 262,139 | +0.06(+0.41%) |
Mar 06, 2003 | 15.48 | 15.48 | 15.38 | 15.38 | 143,317 | -0.11(-0.72%) |
Mar 05, 2003 | 15.41 | 15.49 | 15.38 | 15.49 | 162,599 | +0.05(+0.34%) |
Mar 04, 2003 | 15.62 | 15.62 | 15.44 | 15.44 | 96,413 | -0.16(-1.02%) |
Mar 03, 2003 | 15.66 | 15.69 | 15.57 | 15.60 | 158,951 | +0.08(+0.49%) |
Feb 28, 2003 | 15.64 | 15.71 | 15.52 | 15.52 | 839,056 | -0.07(-0.48%) |
Feb 27, 2003 | 15.57 | 15.63 | 15.52 | 15.60 | 151,134 | +0.07(+0.48%) |
Feb 26, 2003 | 15.52 | 15.56 | 15.45 | 15.52 | 82,863 | -0.04(-0.28%) |
Feb 25, 2003 | 15.34 | 15.58 | 15.32 | 15.57 | 423,697 | +0.12(+0.80%) |
Feb 24, 2003 | 15.48 | 15.52 | 15.35 | 15.44 | 388,780 | -0.10(-0.63%) |
Feb 21, 2003 | 15.42 | 15.57 | 15.35 | 15.54 | 211,066 | +0.21(+1.36%) |
Feb 20, 2003 | 15.37 | 15.39 | 15.29 | 15.33 | 355,947 | -0.01(-0.07%) |
Feb 19, 2003 | 15.25 | 15.36 | 15.19 | 15.34 | 174,065 | +0.19(+1.23%) |
Feb 18, 2003 | 15.20 | 15.26 | 15.10 | 15.16 | 276,211 | +0.14(+0.96%) |
Feb 14, 2003 | 15.07 | 15.12 | 14.96 | 15.01 | 153,740 | -0.02(-0.13%) |
Feb 13, 2003 | 15.05 | 15.05 | 14.92 | 15.03 | 191,263 | -0.02(-0.10%) |
Feb 12, 2003 | 15.18 | 15.18 | 15.00 | 15.05 | 305,395 | -0.12(-0.77%) |
Feb 11, 2003 | 15.31 | 15.31 | 15.09 | 15.17 | 64,101 | -0.03(-0.23%) |
Feb 10, 2003 | 15.15 | 15.21 | 15.09 | 15.20 | 56,284 | +0.04(+0.25%) |
Feb 07, 2003 | 15.30 | 15.30 | 15.12 | 15.16 | 84,426 | -0.08(-0.53%) |
Feb 06, 2003 | 15.24 | 15.28 | 15.18 | 15.24 | 151,655 | +0.07(+0.43%) |
Feb 05, 2003 | 15.19 | 15.29 | 15.16 | 15.18 | 137,584 | +0.04(+0.25%) |
Feb 04, 2003 | 15.12 | 15.17 | 15.04 | 15.14 | 76,609 | +0.00(+0.00%) |