Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.68 | 19.72 | 19.55 | 19.58 | 546,857 | -0.10(-0.50%) |
Apr 29, 2003 | 19.57 | 19.76 | 19.54 | 19.68 | 392,247 | +0.14(+0.70%) |
Apr 28, 2003 | 19.45 | 19.54 | 19.19 | 19.54 | 528,316 | +0.00(+0.00%) |
Apr 25, 2003 | 19.71 | 19.72 | 19.38 | 19.54 | 429,328 | -0.24(-1.22%) |
Apr 24, 2003 | 19.79 | 19.97 | 19.78 | 19.78 | 439,807 | -0.12(-0.59%) |
Apr 23, 2003 | 19.95 | 20.00 | 19.76 | 19.90 | 456,412 | -0.04(-0.22%) |
Apr 22, 2003 | 19.63 | 20.18 | 19.57 | 19.94 | 384,347 | +0.09(+0.47%) |
Apr 21, 2003 | 19.84 | 19.85 | 19.66 | 19.85 | 208,457 | +0.06(+0.31%) |
Apr 17, 2003 | 19.58 | 19.79 | 19.54 | 19.79 | 185,886 | +0.20(+1.05%) |
Apr 16, 2003 | 19.79 | 19.82 | 19.47 | 19.58 | 639,558 | -0.24(-1.19%) |
Apr 15, 2003 | 19.63 | 19.82 | 19.49 | 19.82 | 311,798 | +0.19(+0.95%) |
Apr 14, 2003 | 19.45 | 19.63 | 19.35 | 19.63 | 216,679 | +0.25(+1.31%) |
Apr 11, 2003 | 19.41 | 19.59 | 19.26 | 19.38 | 202,491 | +0.03(+0.16%) |
Apr 10, 2003 | 19.35 | 19.39 | 19.29 | 19.35 | 306,962 | +0.12(+0.61%) |
Apr 09, 2003 | 19.35 | 19.51 | 19.19 | 19.23 | 357,585 | -0.09(-0.48%) |
Apr 08, 2003 | 19.54 | 19.63 | 19.32 | 19.32 | 358,068 | -0.17(-0.86%) |
Apr 07, 2003 | 19.35 | 19.58 | 19.35 | 19.49 | 332,757 | +0.28(+1.45%) |
Apr 04, 2003 | 19.29 | 19.48 | 19.20 | 19.21 | 285,036 | -0.10(-0.51%) |
Apr 03, 2003 | 19.54 | 19.60 | 19.30 | 19.31 | 479,306 | -0.11(-0.54%) |
Apr 02, 2003 | 19.38 | 19.54 | 19.33 | 19.41 | 389,023 | +0.19(+0.97%) |
Apr 01, 2003 | 18.92 | 19.25 | 18.86 | 19.23 | 632,142 | +0.02(+0.10%) |
Mar 31, 2003 | 19.23 | 19.46 | 19.20 | 19.21 | 619,567 | -0.06(-0.32%) |
Mar 28, 2003 | 19.08 | 19.29 | 19.08 | 19.27 | 453,349 | +0.24(+1.24%) |
Mar 27, 2003 | 19.15 | 19.23 | 19.04 | 19.04 | 420,460 | -0.19(-1.00%) |
Mar 26, 2003 | 19.06 | 19.36 | 19.06 | 19.23 | 536,216 | +0.09(+0.45%) |
Mar 25, 2003 | 18.83 | 19.14 | 18.83 | 19.14 | 485,916 | +0.27(+1.41%) |
Mar 24, 2003 | 19.04 | 19.04 | 18.76 | 18.87 | 1,003,914 | -0.26(-1.36%) |
Mar 21, 2003 | 19.14 | 19.20 | 18.91 | 19.14 | 1,756,004 | -0.04(-0.19%) |
Mar 20, 2003 | 18.79 | 19.23 | 18.61 | 19.17 | 7,947,001 | +0.89(+4.89%) |
Mar 19, 2003 | 18.05 | 18.30 | 18.05 | 18.28 | 255,210 | +0.18(+0.99%) |
Mar 18, 2003 | 18.11 | 18.12 | 17.97 | 18.10 | 318,570 | +0.02(+0.10%) |
Mar 17, 2003 | 17.80 | 18.10 | 17.75 | 18.08 | 588,290 | +0.22(+1.22%) |
Mar 14, 2003 | 17.69 | 17.86 | 17.69 | 17.86 | 451,898 | +0.16(+0.88%) |
Mar 13, 2003 | 17.58 | 17.71 | 17.55 | 17.71 | 507,841 | +0.20(+1.13%) |
Mar 12, 2003 | 17.77 | 17.84 | 17.49 | 17.51 | 638,429 | -0.23(-1.29%) |
Mar 11, 2003 | 17.86 | 17.94 | 17.71 | 17.74 | 511,227 | -0.04(-0.24%) |
Mar 10, 2003 | 18.06 | 18.06 | 17.71 | 17.78 | 465,280 | -0.27(-1.48%) |
Mar 07, 2003 | 17.93 | 18.06 | 17.93 | 18.05 | 492,687 | +0.12(+0.66%) |
Mar 06, 2003 | 18.02 | 18.02 | 17.89 | 17.93 | 492,042 | -0.06(-0.34%) |
Mar 05, 2003 | 17.93 | 18.02 | 17.92 | 17.99 | 478,500 | +0.06(+0.35%) |
Mar 04, 2003 | 17.89 | 18.03 | 17.89 | 17.93 | 961,675 | +0.01(+0.03%) |
Mar 03, 2003 | 17.98 | 18.09 | 17.85 | 17.93 | 669,545 | +0.00(+0.00%) |
Feb 28, 2003 | 17.71 | 17.93 | 17.68 | 17.93 | 647,619 | +0.22(+1.23%) |
Feb 27, 2003 | 17.68 | 17.80 | 17.51 | 17.71 | 593,127 | +0.23(+1.31%) |
Feb 26, 2003 | 17.29 | 17.57 | 17.04 | 17.48 | 719,201 | +0.33(+1.95%) |
Feb 25, 2003 | 17.18 | 17.22 | 17.11 | 17.14 | 853,013 | +0.00(+0.00%) |
Feb 24, 2003 | 17.31 | 17.32 | 17.12 | 17.14 | 317,925 | -0.15(-0.86%) |
Feb 21, 2003 | 17.24 | 17.37 | 17.15 | 17.29 | 1,208,502 | +0.12(+0.69%) |
Feb 20, 2003 | 17.15 | 17.19 | 17.09 | 17.18 | 594,255 | +0.08(+0.47%) |
Feb 19, 2003 | 17.18 | 17.19 | 17.03 | 17.09 | 453,188 | +0.04(+0.22%) |
Feb 18, 2003 | 17.03 | 17.16 | 16.96 | 17.06 | 504,940 | +0.09(+0.55%) |
Feb 14, 2003 | 17.24 | 17.27 | 16.96 | 16.96 | 905,570 | -0.25(-1.44%) |
Feb 13, 2003 | 17.18 | 17.21 | 17.08 | 17.21 | 295,515 | +0.06(+0.36%) |
Feb 12, 2003 | 17.18 | 17.22 | 17.11 | 17.15 | 413,528 | -0.10(-0.58%) |
Feb 11, 2003 | 17.37 | 17.48 | 17.25 | 17.25 | 327,437 | -0.21(-1.21%) |
Feb 10, 2003 | 17.34 | 17.51 | 17.27 | 17.46 | 321,794 | +0.18(+1.04%) |
Feb 07, 2003 | 17.51 | 17.57 | 17.28 | 17.28 | 218,775 | -0.20(-1.17%) |
Feb 06, 2003 | 17.52 | 17.59 | 17.42 | 17.49 | 645,039 | -0.06(-0.32%) |
Feb 05, 2003 | 17.49 | 17.54 | 17.43 | 17.54 | 660,839 | +0.06(+0.32%) |
Feb 04, 2003 | 17.52 | 17.52 | 17.36 | 17.49 | 402,887 | -0.04(-0.21%) |