Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.36 | 17.61 | 17.36 | 17.61 | 1,507 | +0.25(+1.46%) |
Apr 29, 2003 | 17.49 | 17.49 | 17.36 | 17.36 | 1,781 | -0.14(-0.78%) |
Apr 28, 2003 | 17.52 | 17.52 | 17.47 | 17.49 | 4,795 | -0.02(-0.14%) |
Apr 25, 2003 | 17.49 | 17.56 | 17.46 | 17.52 | 7,947 | +0.08(+0.45%) |
Apr 24, 2003 | 17.37 | 17.44 | 17.37 | 17.44 | 685 | +0.04(+0.25%) |
Apr 23, 2003 | 17.21 | 17.39 | 17.17 | 17.39 | 2,329 | +0.18(+1.07%) |
Apr 22, 2003 | 17.03 | 17.27 | 17.03 | 17.21 | 2,740 | +0.12(+0.68%) |
Apr 21, 2003 | 17.18 | 17.18 | 17.08 | 17.09 | 2,466 | -0.06(-0.34%) |
Apr 17, 2003 | 17.26 | 17.27 | 17.06 | 17.15 | 4,247 | -0.07(-0.42%) |
Apr 16, 2003 | 17.26 | 17.26 | 17.15 | 17.22 | 3,699 | +0.07(+0.43%) |
Apr 15, 2003 | 16.57 | 17.18 | 16.56 | 17.15 | 8,358 | +0.53(+3.19%) |
Apr 14, 2003 | 16.76 | 16.76 | 16.32 | 16.62 | 8,632 | -0.09(-0.52%) |
Apr 11, 2003 | 16.57 | 16.97 | 16.52 | 16.71 | 29,596 | +0.21(+1.30%) |
Apr 10, 2003 | 16.77 | 16.77 | 16.35 | 16.49 | 4,247 | -0.27(-1.62%) |
Apr 09, 2003 | 16.83 | 16.84 | 16.74 | 16.77 | 1,096 | -0.09(-0.52%) |
Apr 08, 2003 | 17.35 | 17.35 | 16.74 | 16.85 | 13,428 | -0.49(-2.83%) |
Apr 07, 2003 | 16.88 | 17.45 | 16.88 | 17.35 | 32,473 | +0.56(+3.33%) |
Apr 04, 2003 | 16.91 | 16.91 | 16.63 | 16.79 | 3,836 | -0.12(-0.72%) |
Apr 03, 2003 | 16.98 | 16.98 | 16.82 | 16.91 | 7,262 | -0.05(-0.29%) |
Apr 02, 2003 | 16.83 | 17.02 | 16.64 | 16.96 | 6,988 | +0.27(+1.60%) |
Apr 01, 2003 | 15.72 | 16.83 | 15.57 | 16.69 | 46,998 | +0.93(+5.93%) |
Mar 31, 2003 | 16.55 | 16.55 | 15.75 | 15.75 | 23,019 | -0.79(-4.76%) |
Mar 28, 2003 | 16.69 | 16.69 | 16.52 | 16.54 | 11,372 | -0.19(-1.16%) |
Mar 27, 2003 | 16.93 | 16.93 | 16.74 | 16.74 | 3,288 | -0.19(-1.15%) |
Mar 26, 2003 | 17.15 | 17.20 | 16.92 | 16.93 | 9,591 | -0.56(-3.20%) |
Mar 25, 2003 | 17.38 | 17.51 | 17.36 | 17.49 | 2,603 | +0.17(+0.98%) |
Mar 24, 2003 | 17.17 | 17.39 | 17.03 | 17.32 | 6,165 | +0.10(+0.59%) |
Mar 21, 2003 | 17.18 | 17.29 | 17.14 | 17.22 | 6,302 | -0.00(-0.03%) |
Mar 20, 2003 | 17.39 | 17.47 | 17.08 | 17.22 | 19,319 | -0.12(-0.67%) |
Mar 19, 2003 | 17.24 | 17.34 | 17.18 | 17.34 | 7,536 | +0.12(+0.71%) |
Mar 18, 2003 | 17.42 | 17.42 | 17.02 | 17.22 | 10,687 | -0.27(-1.56%) |
Mar 17, 2003 | 17.28 | 17.51 | 17.28 | 17.49 | 31,925 | +0.18(+1.07%) |
Mar 14, 2003 | 17.03 | 17.31 | 17.03 | 17.31 | 24,115 | +0.33(+1.92%) |
Mar 13, 2003 | 17.17 | 17.17 | 16.98 | 16.98 | 17,264 | -0.17(-0.99%) |
Mar 12, 2003 | 17.29 | 17.40 | 17.03 | 17.15 | 16,305 | -0.14(-0.82%) |
Mar 11, 2003 | 17.35 | 17.60 | 17.22 | 17.29 | 17,401 | -0.09(-0.50%) |
Mar 10, 2003 | 17.04 | 17.64 | 17.04 | 17.38 | 25,485 | +0.21(+1.25%) |
Mar 07, 2003 | 16.42 | 17.17 | 16.35 | 17.17 | 8,769 | +0.67(+4.07%) |
Mar 06, 2003 | 17.54 | 17.68 | 16.49 | 16.49 | 66,591 | -1.12(-6.35%) |
Mar 05, 2003 | 17.18 | 18.12 | 17.00 | 17.61 | 72,346 | +0.44(+2.55%) |
Mar 04, 2003 | 16.04 | 17.25 | 16.04 | 17.18 | 58,781 | +1.23(+7.69%) |
Mar 03, 2003 | 15.91 | 15.96 | 15.84 | 15.95 | 4,795 | -0.03(-0.21%) |
Feb 28, 2003 | 15.81 | 16.45 | 15.81 | 15.98 | 33,158 | +0.42(+2.69%) |
Feb 27, 2003 | 15.23 | 15.56 | 15.19 | 15.56 | 9,043 | +0.26(+1.68%) |
Feb 26, 2003 | 15.04 | 16.03 | 15.04 | 15.31 | 33,707 | +0.31(+2.04%) |
Feb 25, 2003 | 15.47 | 15.47 | 14.60 | 15.00 | 53,163 | -0.53(-3.38%) |
Feb 24, 2003 | 14.84 | 16.10 | 14.84 | 15.53 | 70,154 | +0.69(+4.62%) |
Feb 21, 2003 | 13.86 | 14.86 | 13.86 | 14.84 | 38,913 | +0.99(+7.17%) |
Feb 20, 2003 | 14.32 | 14.32 | 13.82 | 13.85 | 18,086 | -0.47(-3.26%) |
Feb 19, 2003 | 14.53 | 14.62 | 14.30 | 14.31 | 7,673 | -0.24(-1.67%) |
Feb 18, 2003 | 14.46 | 14.67 | 14.46 | 14.56 | 9,317 | +0.11(+0.74%) |
Feb 14, 2003 | 14.64 | 14.69 | 14.40 | 14.45 | 23,567 | -0.25(-1.69%) |
Feb 13, 2003 | 13.62 | 14.74 | 13.62 | 14.70 | 17,949 | +1.08(+7.89%) |
Feb 12, 2003 | 14.32 | 14.32 | 13.48 | 13.62 | 33,981 | -0.71(-4.92%) |
Feb 11, 2003 | 14.63 | 14.73 | 14.33 | 14.33 | 26,170 | -0.30(-2.03%) |
Feb 10, 2003 | 14.87 | 14.88 | 14.62 | 14.63 | 9,317 | -0.30(-2.02%) |
Feb 07, 2003 | 15.00 | 15.30 | 14.86 | 14.93 | 24,663 | -0.09(-0.58%) |
Feb 06, 2003 | 15.59 | 15.59 | 15.01 | 15.01 | 17,812 | -0.58(-3.71%) |
Feb 05, 2003 | 15.59 | 15.61 | 15.59 | 15.59 | 1,233 | +0.00(+0.00%) |
Feb 04, 2003 | 15.72 | 15.73 | 15.57 | 15.59 | 9,454 | -0.15(-0.96%) |