Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.48 | 19.89 | 19.31 | 19.64 | 614,360 | -0.02(-0.09%) |
Apr 29, 2003 | 19.77 | 19.97 | 19.44 | 19.66 | 806,237 | -0.16(-0.81%) |
Apr 28, 2003 | 18.93 | 19.94 | 18.93 | 19.82 | 1,108,636 | +0.84(+4.42%) |
Apr 25, 2003 | 19.35 | 19.35 | 18.74 | 18.98 | 1,820,529 | +1.10(+6.16%) |
Apr 24, 2003 | 17.78 | 18.06 | 17.55 | 17.88 | 486,482 | -0.12(-0.66%) |
Apr 23, 2003 | 17.88 | 18.03 | 17.77 | 18.00 | 645,297 | -0.04(-0.23%) |
Apr 22, 2003 | 17.45 | 18.06 | 17.29 | 18.04 | 725,944 | +0.56(+3.20%) |
Apr 21, 2003 | 17.79 | 17.79 | 17.40 | 17.48 | 503,367 | -0.31(-1.76%) |
Apr 17, 2003 | 17.67 | 17.95 | 17.62 | 17.79 | 612,235 | +0.12(+0.67%) |
Apr 16, 2003 | 17.77 | 18.01 | 17.60 | 17.67 | 624,043 | -0.03(-0.14%) |
Apr 15, 2003 | 17.25 | 17.70 | 17.00 | 17.70 | 658,521 | +0.58(+3.41%) |
Apr 14, 2003 | 16.92 | 17.12 | 16.73 | 17.12 | 301,453 | +0.41(+2.43%) |
Apr 11, 2003 | 16.88 | 17.15 | 16.68 | 16.71 | 294,132 | -0.09(-0.55%) |
Apr 10, 2003 | 16.67 | 16.90 | 16.53 | 16.80 | 436,535 | +0.24(+1.43%) |
Apr 09, 2003 | 17.05 | 17.18 | 16.52 | 16.57 | 684,381 | -0.52(-3.02%) |
Apr 08, 2003 | 17.57 | 17.57 | 17.02 | 17.08 | 507,972 | -0.36(-2.04%) |
Apr 07, 2003 | 17.62 | 17.91 | 17.40 | 17.44 | 517,536 | +0.02(+0.10%) |
Apr 04, 2003 | 17.15 | 17.51 | 17.09 | 17.42 | 599,364 | +0.31(+1.83%) |
Apr 03, 2003 | 17.36 | 17.45 | 16.96 | 17.11 | 339,356 | -0.30(-1.75%) |
Apr 02, 2003 | 17.36 | 17.70 | 17.19 | 17.41 | 511,632 | +0.13(+0.73%) |
Apr 01, 2003 | 17.00 | 17.34 | 16.79 | 17.29 | 523,794 | +0.36(+2.10%) |
Mar 31, 2003 | 17.12 | 17.23 | 16.53 | 16.93 | 456,490 | -0.25(-1.43%) |
Mar 28, 2003 | 17.19 | 17.33 | 17.02 | 17.18 | 470,541 | -0.25(-1.46%) |
Mar 27, 2003 | 17.30 | 17.63 | 17.02 | 17.43 | 527,100 | +0.04(+0.24%) |
Mar 26, 2003 | 17.75 | 17.75 | 17.13 | 17.39 | 489,315 | -0.03(-0.15%) |
Mar 25, 2003 | 17.11 | 17.56 | 16.79 | 17.41 | 693,709 | +0.44(+2.59%) |
Mar 24, 2003 | 17.62 | 17.62 | 16.78 | 16.97 | 479,633 | -0.91(-5.07%) |
Mar 21, 2003 | 17.51 | 17.90 | 17.21 | 17.88 | 1,178,656 | +0.98(+5.81%) |
Mar 20, 2003 | 16.62 | 16.98 | 16.35 | 16.90 | 580,236 | +0.21(+1.27%) |
Mar 19, 2003 | 16.55 | 16.74 | 16.42 | 16.68 | 434,763 | +0.14(+0.82%) |
Mar 18, 2003 | 16.39 | 16.63 | 16.30 | 16.55 | 503,367 | +0.19(+1.19%) |
Mar 17, 2003 | 15.88 | 16.38 | 15.61 | 16.35 | 846,974 | +0.47(+2.99%) |
Mar 14, 2003 | 15.71 | 16.01 | 15.65 | 15.88 | 861,262 | +0.34(+2.18%) |
Mar 13, 2003 | 15.62 | 15.74 | 15.11 | 15.54 | 638,330 | +0.12(+0.77%) |
Mar 12, 2003 | 15.25 | 15.42 | 15.16 | 15.42 | 473,021 | -0.03(-0.16%) |
Mar 11, 2003 | 15.53 | 15.86 | 15.33 | 15.45 | 393,554 | -0.11(-0.71%) |
Mar 10, 2003 | 16.09 | 16.12 | 15.51 | 15.56 | 420,948 | -0.64(-3.92%) |
Mar 07, 2003 | 15.90 | 16.24 | 15.74 | 16.19 | 576,339 | +0.11(+0.68%) |
Mar 06, 2003 | 16.13 | 16.23 | 15.92 | 16.08 | 618,375 | -0.13(-0.78%) |
Mar 05, 2003 | 16.35 | 16.48 | 16.07 | 16.21 | 795,964 | -0.09(-0.57%) |
Mar 04, 2003 | 16.81 | 17.05 | 16.27 | 16.30 | 1,566,543 | -0.37(-2.23%) |
Mar 03, 2003 | 16.24 | 16.94 | 15.92 | 16.68 | 1,649,670 | +0.43(+2.66%) |
Feb 28, 2003 | 16.40 | 16.57 | 16.11 | 16.24 | 551,897 | -0.15(-0.93%) |
Feb 27, 2003 | 16.35 | 16.64 | 16.16 | 16.40 | 620,382 | +0.36(+2.27%) |
Feb 26, 2003 | 16.30 | 16.30 | 15.96 | 16.03 | 831,506 | -0.16(-0.99%) |
Feb 25, 2003 | 15.67 | 16.22 | 15.24 | 16.19 | 989,495 | +0.45(+2.85%) |
Feb 24, 2003 | 16.07 | 16.09 | 15.73 | 15.74 | 568,074 | -0.51(-3.13%) |
Feb 21, 2003 | 16.18 | 16.33 | 15.92 | 16.25 | 784,629 | -0.08(-0.52%) |
Feb 20, 2003 | 16.75 | 16.79 | 16.33 | 16.34 | 482,939 | -0.27(-1.63%) |
Feb 19, 2003 | 16.85 | 16.85 | 16.36 | 16.61 | 1,303,228 | -0.22(-1.31%) |
Feb 18, 2003 | 16.80 | 17.11 | 16.51 | 16.83 | 602,316 | +0.06(+0.35%) |
Feb 14, 2003 | 16.35 | 16.77 | 16.30 | 16.77 | 656,160 | +0.34(+2.06%) |
Feb 13, 2003 | 16.66 | 16.71 | 16.07 | 16.43 | 1,235,097 | -0.26(-1.57%) |
Feb 12, 2003 | 16.84 | 16.94 | 16.63 | 16.69 | 564,059 | -0.24(-1.40%) |
Feb 11, 2003 | 17.47 | 17.53 | 16.85 | 16.93 | 554,140 | -0.37(-2.15%) |
Feb 10, 2003 | 17.59 | 17.61 | 17.20 | 17.30 | 465,936 | -0.16(-0.92%) |
Feb 07, 2003 | 17.66 | 17.82 | 17.46 | 17.46 | 460,268 | -0.14(-0.82%) |
Feb 06, 2003 | 17.84 | 18.08 | 17.53 | 17.61 | 543,750 | -0.30(-1.70%) |
Feb 05, 2003 | 18.04 | 18.36 | 17.84 | 17.91 | 473,139 | +0.03(+0.14%) |
Feb 04, 2003 | 18.12 | 18.13 | 17.66 | 17.89 | 509,625 | -0.36(-2.00%) |