Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.17 | 17.25 | 16.50 | 16.50 | 33,664 | -0.68(-3.97%) |
Apr 29, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 1,613 | +0.07(+0.40%) |
Apr 28, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 6,014 | +0.01(+0.08%) |
Apr 25, 2003 | 17.10 | 17.10 | 17.10 | 17.10 | 5,940 | -0.01(-0.08%) |
Apr 24, 2003 | 17.04 | 17.11 | 17.04 | 17.11 | 513 | +0.05(+0.32%) |
Apr 23, 2003 | 17.03 | 17.07 | 16.92 | 17.06 | 2,567 | +0.01(+0.08%) |
Apr 22, 2003 | 17.14 | 17.15 | 16.92 | 17.04 | 66,229 | -0.23(-1.34%) |
Apr 21, 2003 | 17.33 | 17.38 | 17.25 | 17.27 | 4,327 | -0.04(-0.24%) |
Apr 17, 2003 | 17.74 | 17.74 | 17.32 | 17.32 | 23,249 | -0.48(-2.68%) |
Apr 16, 2003 | 17.89 | 17.89 | 17.78 | 17.79 | 1,833 | -0.10(-0.53%) |
Apr 15, 2003 | 17.89 | 17.89 | 17.89 | 17.89 | 293 | +0.00(+0.00%) |
Apr 14, 2003 | 17.86 | 17.93 | 17.86 | 17.89 | 366 | +0.03(+0.15%) |
Apr 11, 2003 | 17.87 | 17.87 | 17.79 | 17.86 | 1,760 | -0.01(-0.08%) |
Apr 10, 2003 | 17.77 | 17.94 | 17.77 | 17.87 | 32,564 | -0.15(-0.83%) |
Apr 09, 2003 | 18.00 | 18.13 | 17.94 | 18.02 | 32,197 | +0.03(+0.15%) |
Apr 08, 2003 | 17.64 | 18.00 | 17.64 | 18.00 | 1,246 | +0.41(+2.33%) |
Apr 07, 2003 | 17.44 | 17.66 | 17.44 | 17.59 | 7,334 | +0.14(+0.78%) |
Apr 04, 2003 | 17.51 | 17.57 | 17.40 | 17.45 | 6,234 | -0.05(-0.31%) |
Apr 03, 2003 | 17.49 | 17.51 | 17.48 | 17.51 | 440 | +0.01(+0.08%) |
Apr 02, 2003 | 17.72 | 17.72 | 17.45 | 17.49 | 26,330 | -0.23(-1.31%) |
Apr 01, 2003 | 17.72 | 17.78 | 17.71 | 17.72 | 27,943 | +0.00(+0.00%) |
Mar 31, 2003 | 17.66 | 17.72 | 17.59 | 17.72 | 10,561 | +0.01(+0.08%) |
Mar 28, 2003 | 17.94 | 17.94 | 17.59 | 17.71 | 18,629 | -0.26(-1.44%) |
Mar 27, 2003 | 17.97 | 17.97 | 17.97 | 17.97 | 293 | +0.05(+0.30%) |
Mar 26, 2003 | 17.83 | 17.93 | 17.79 | 17.92 | 4,473 | +0.08(+0.46%) |
Mar 25, 2003 | 17.79 | 17.93 | 17.72 | 17.83 | 26,256 | -0.01(-0.08%) |
Mar 24, 2003 | 17.86 | 17.94 | 17.72 | 17.85 | 18,189 | -0.03(-0.15%) |
Mar 21, 2003 | 17.86 | 17.87 | 17.86 | 17.87 | 2,567 | -0.04(-0.23%) |
Mar 20, 2003 | 18.07 | 18.07 | 17.71 | 17.92 | 9,461 | -0.27(-1.50%) |
Mar 19, 2003 | 18.19 | 18.23 | 18.08 | 18.19 | 4,767 | +0.19(+1.06%) |
Mar 18, 2003 | 18.28 | 18.28 | 17.52 | 18.00 | 37,478 | -0.40(-2.15%) |
Mar 17, 2003 | 18.52 | 18.52 | 18.30 | 18.39 | 2,493 | -0.15(-0.81%) |
Mar 14, 2003 | 18.54 | 18.54 | 18.53 | 18.54 | 2,493 | +0.00(+0.00%) |
Mar 13, 2003 | 18.49 | 18.71 | 18.47 | 18.54 | 4,840 | +0.08(+0.44%) |
Mar 12, 2003 | 18.30 | 18.47 | 18.27 | 18.46 | 1,613 | +0.16(+0.89%) |
Mar 11, 2003 | 18.20 | 18.34 | 18.20 | 18.30 | 3,227 | +0.04(+0.22%) |
Mar 10, 2003 | 18.13 | 18.41 | 18.00 | 18.26 | 15,548 | +0.26(+1.44%) |
Mar 07, 2003 | 17.48 | 18.13 | 17.44 | 18.00 | 110,088 | +0.52(+2.96%) |
Mar 06, 2003 | 17.59 | 17.59 | 17.45 | 17.48 | 4,180 | -0.18(-1.00%) |
Mar 05, 2003 | 17.66 | 17.66 | 17.32 | 17.66 | 8,361 | +0.00(+0.00%) |
Mar 04, 2003 | 17.71 | 17.71 | 17.45 | 17.66 | 12,908 | +0.00(+0.00%) |
Mar 03, 2003 | 17.44 | 18.13 | 17.42 | 17.66 | 27,650 | +0.20(+1.17%) |
Feb 28, 2003 | 17.53 | 17.72 | 17.26 | 17.45 | 38,798 | -0.22(-1.23%) |
Feb 27, 2003 | 17.68 | 17.71 | 17.52 | 17.67 | 1,540 | +0.01(+0.08%) |
Feb 26, 2003 | 17.56 | 17.68 | 17.52 | 17.66 | 5,500 | +0.08(+0.47%) |
Feb 25, 2003 | 17.38 | 17.57 | 17.33 | 17.57 | 4,033 | +0.22(+1.26%) |
Feb 24, 2003 | 17.18 | 17.36 | 17.18 | 17.36 | 1,026 | +0.27(+1.60%) |
Feb 21, 2003 | 17.25 | 17.33 | 16.98 | 17.08 | 4,693 | -0.25(-1.42%) |
Feb 20, 2003 | 17.49 | 17.70 | 17.32 | 17.33 | 4,767 | -0.05(-0.31%) |
Feb 19, 2003 | 16.98 | 17.72 | 16.98 | 17.38 | 14,668 | +0.49(+2.91%) |
Feb 18, 2003 | 16.38 | 16.89 | 16.23 | 16.89 | 6,307 | +0.49(+2.99%) |
Feb 14, 2003 | 16.50 | 16.50 | 16.38 | 16.40 | 25,450 | +0.04(+0.25%) |
Feb 13, 2003 | 16.36 | 16.57 | 16.23 | 16.36 | 54,640 | -0.35(-2.12%) |
Feb 12, 2003 | 17.18 | 17.32 | 16.43 | 16.72 | 12,615 | -0.50(-2.93%) |
Feb 11, 2003 | 17.62 | 17.62 | 16.96 | 17.22 | 4,620 | -0.46(-2.62%) |
Feb 10, 2003 | 17.86 | 18.20 | 17.45 | 17.68 | 16,062 | -0.04(-0.23%) |
Feb 07, 2003 | 17.52 | 17.72 | 17.18 | 17.72 | 32,931 | +0.14(+0.78%) |
Feb 06, 2003 | 18.75 | 18.75 | 17.59 | 17.59 | 54,714 | -1.30(-6.86%) |
Feb 05, 2003 | 19.70 | 19.70 | 18.88 | 18.88 | 12,101 | -0.82(-4.15%) |
Feb 04, 2003 | 20.00 | 20.00 | 19.63 | 19.70 | 18,922 | -0.25(-1.23%) |