Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.32 | 20.34 | 20.04 | 20.19 | 381,265 | -0.16(-0.79%) |
Apr 29, 2003 | 20.31 | 20.42 | 20.30 | 20.35 | 846,160 | +0.03(+0.14%) |
Apr 28, 2003 | 20.33 | 20.33 | 20.21 | 20.32 | 190,632 | +0.02(+0.09%) |
Apr 25, 2003 | 20.13 | 20.33 | 20.12 | 20.30 | 448,965 | +0.09(+0.43%) |
Apr 24, 2003 | 20.30 | 20.34 | 20.21 | 20.21 | 195,654 | -0.14(-0.71%) |
Apr 23, 2003 | 20.21 | 20.36 | 20.16 | 20.36 | 222,145 | +0.14(+0.71%) |
Apr 22, 2003 | 20.07 | 20.33 | 20.01 | 20.21 | 621,764 | +0.29(+1.45%) |
Apr 21, 2003 | 19.84 | 19.95 | 19.82 | 19.93 | 215,738 | +0.08(+0.41%) |
Apr 17, 2003 | 19.69 | 19.84 | 19.66 | 19.84 | 398,233 | +0.21(+1.06%) |
Apr 16, 2003 | 19.52 | 19.67 | 19.52 | 19.64 | 452,947 | +0.12(+0.59%) |
Apr 15, 2003 | 19.42 | 19.55 | 19.30 | 19.52 | 272,011 | +0.11(+0.57%) |
Apr 14, 2003 | 19.12 | 19.44 | 19.12 | 19.41 | 97,827 | +0.31(+1.60%) |
Apr 11, 2003 | 19.27 | 19.35 | 19.11 | 19.11 | 131,763 | -0.17(-0.87%) |
Apr 10, 2003 | 19.44 | 19.44 | 19.26 | 19.27 | 128,300 | -0.17(-0.86%) |
Apr 09, 2003 | 19.35 | 19.52 | 19.32 | 19.44 | 102,328 | +0.07(+0.39%) |
Apr 08, 2003 | 19.46 | 19.48 | 19.30 | 19.37 | 189,767 | -0.02(-0.09%) |
Apr 07, 2003 | 19.24 | 19.49 | 19.24 | 19.38 | 159,812 | +0.29(+1.51%) |
Apr 04, 2003 | 19.20 | 19.32 | 19.09 | 19.09 | 110,812 | -0.14(-0.75%) |
Apr 03, 2003 | 19.29 | 19.29 | 19.20 | 19.24 | 122,240 | -0.05(-0.27%) |
Apr 02, 2003 | 19.06 | 19.33 | 19.06 | 19.29 | 257,293 | +0.27(+1.43%) |
Apr 01, 2003 | 18.71 | 19.02 | 18.71 | 19.02 | 222,145 | +0.31(+1.64%) |
Mar 31, 2003 | 18.65 | 18.78 | 18.51 | 18.71 | 161,890 | +0.00(+0.00%) |
Mar 28, 2003 | 18.80 | 18.83 | 18.70 | 18.71 | 173,664 | -0.06(-0.31%) |
Mar 27, 2003 | 18.95 | 19.01 | 18.77 | 18.77 | 210,544 | -0.55(-2.84%) |
Mar 26, 2003 | 19.26 | 19.32 | 19.17 | 19.32 | 216,950 | +0.06(+0.30%) |
Mar 25, 2003 | 19.06 | 19.26 | 19.02 | 19.26 | 152,194 | +0.20(+1.06%) |
Mar 24, 2003 | 19.39 | 19.39 | 18.97 | 19.06 | 350,445 | -0.36(-1.84%) |
Mar 21, 2003 | 18.97 | 19.42 | 18.94 | 19.42 | 169,855 | +0.42(+2.19%) |
Mar 20, 2003 | 18.80 | 19.00 | 18.57 | 19.00 | 673,188 | +0.17(+0.92%) |
Mar 19, 2003 | 18.55 | 18.83 | 18.48 | 18.83 | 185,784 | +0.28(+1.53%) |
Mar 18, 2003 | 18.71 | 18.71 | 18.48 | 18.55 | 217,643 | -0.08(-0.43%) |
Mar 17, 2003 | 18.06 | 18.63 | 18.06 | 18.63 | 190,113 | +0.42(+2.32%) |
Mar 14, 2003 | 18.09 | 18.25 | 18.02 | 18.20 | 469,223 | +0.12(+0.64%) |
Mar 13, 2003 | 18.12 | 18.15 | 18.02 | 18.09 | 214,873 | +0.10(+0.55%) |
Mar 12, 2003 | 18.03 | 18.08 | 17.83 | 17.99 | 254,003 | -0.01(-0.03%) |
Mar 11, 2003 | 18.05 | 18.08 | 17.93 | 18.00 | 132,802 | -0.06(-0.35%) |
Mar 10, 2003 | 18.19 | 18.19 | 17.99 | 18.06 | 176,954 | -0.14(-0.76%) |
Mar 07, 2003 | 18.31 | 18.33 | 18.19 | 18.20 | 91,074 | -0.12(-0.63%) |
Mar 06, 2003 | 18.45 | 18.45 | 18.31 | 18.31 | 216,258 | -0.14(-0.75%) |
Mar 05, 2003 | 18.20 | 18.45 | 18.20 | 18.45 | 191,325 | +0.12(+0.63%) |
Mar 04, 2003 | 18.39 | 18.47 | 18.34 | 18.34 | 210,890 | -0.11(-0.60%) |
Mar 03, 2003 | 18.42 | 18.48 | 18.38 | 18.45 | 128,473 | +0.02(+0.13%) |
Feb 28, 2003 | 18.47 | 18.53 | 18.37 | 18.42 | 83,109 | +0.00(+0.00%) |
Feb 27, 2003 | 18.19 | 18.42 | 18.18 | 18.42 | 638,213 | +0.25(+1.37%) |
Feb 26, 2003 | 18.27 | 18.29 | 18.09 | 18.18 | 257,293 | -0.05(-0.29%) |
Feb 25, 2003 | 18.09 | 18.28 | 18.01 | 18.23 | 134,880 | +0.15(+0.83%) |
Feb 24, 2003 | 18.22 | 18.22 | 18.02 | 18.08 | 204,138 | -0.12(-0.63%) |
Feb 21, 2003 | 18.25 | 18.25 | 18.07 | 18.19 | 188,728 | +0.02(+0.13%) |
Feb 20, 2003 | 18.22 | 18.22 | 18.05 | 18.17 | 126,222 | +0.08(+0.42%) |
Feb 19, 2003 | 17.88 | 18.15 | 17.88 | 18.09 | 146,653 | +0.18(+1.00%) |
Feb 18, 2003 | 17.79 | 18.04 | 17.78 | 17.92 | 125,876 | +0.18(+1.04%) |
Feb 14, 2003 | 17.79 | 17.82 | 17.63 | 17.73 | 169,509 | -0.14(-0.81%) |
Feb 13, 2003 | 17.81 | 17.88 | 17.69 | 17.88 | 165,007 | +0.07(+0.39%) |
Feb 12, 2003 | 17.85 | 17.94 | 17.77 | 17.81 | 194,095 | -0.10(-0.55%) |
Feb 11, 2003 | 18.19 | 18.19 | 17.85 | 17.90 | 156,523 | -0.25(-1.37%) |
Feb 10, 2003 | 18.11 | 18.16 | 17.98 | 18.15 | 117,738 | +0.04(+0.22%) |
Feb 07, 2003 | 18.34 | 18.34 | 18.11 | 18.11 | 122,067 | -0.08(-0.44%) |
Feb 06, 2003 | 18.14 | 18.22 | 18.13 | 18.19 | 271,145 | +0.01(+0.06%) |
Feb 05, 2003 | 18.19 | 18.23 | 18.09 | 18.18 | 237,555 | -0.01(-0.06%) |
Feb 04, 2003 | 18.03 | 18.22 | 17.94 | 18.19 | 374,512 | +0.17(+0.93%) |