Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.48 | 17.79 | 17.48 | 17.77 | 135,126 | +0.33(+1.91%) |
Apr 29, 2003 | 17.82 | 17.86 | 17.41 | 17.44 | 287,989 | -0.46(-2.57%) |
Apr 28, 2003 | 18.11 | 18.18 | 17.87 | 17.90 | 124,706 | -0.22(-1.20%) |
Apr 25, 2003 | 18.01 | 18.22 | 18.00 | 18.11 | 97,105 | +0.12(+0.65%) |
Apr 24, 2003 | 17.73 | 18.09 | 17.73 | 18.00 | 88,569 | +0.05(+0.25%) |
Apr 23, 2003 | 18.04 | 18.24 | 17.95 | 17.95 | 85,465 | +0.02(+0.10%) |
Apr 22, 2003 | 17.86 | 18.09 | 17.77 | 17.93 | 96,772 | +0.07(+0.40%) |
Apr 21, 2003 | 17.66 | 17.93 | 17.50 | 17.86 | 79,147 | +0.20(+1.12%) |
Apr 17, 2003 | 17.07 | 17.68 | 17.00 | 17.66 | 155,523 | +0.60(+3.49%) |
Apr 16, 2003 | 17.28 | 17.28 | 17.06 | 17.07 | 346,075 | -0.12(-0.68%) |
Apr 15, 2003 | 17.06 | 17.30 | 17.05 | 17.19 | 117,501 | +0.13(+0.74%) |
Apr 14, 2003 | 17.10 | 17.14 | 17.05 | 17.06 | 285,994 | -0.06(-0.37%) |
Apr 11, 2003 | 17.37 | 17.37 | 17.10 | 17.12 | 200,085 | -0.06(-0.37%) |
Apr 10, 2003 | 17.10 | 17.32 | 17.10 | 17.19 | 62,408 | +0.12(+0.69%) |
Apr 09, 2003 | 17.32 | 17.47 | 16.96 | 17.07 | 276,793 | -0.21(-1.20%) |
Apr 08, 2003 | 17.86 | 17.86 | 17.24 | 17.28 | 329,780 | -0.65(-3.62%) |
Apr 07, 2003 | 18.03 | 18.13 | 17.91 | 17.93 | 338,426 | -0.12(-0.65%) |
Apr 04, 2003 | 18.03 | 18.04 | 18.00 | 18.04 | 306,945 | +0.01(+0.05%) |
Apr 03, 2003 | 18.03 | 18.11 | 18.03 | 18.03 | 238,661 | +0.00(+0.00%) |
Apr 02, 2003 | 17.86 | 18.24 | 17.68 | 18.03 | 266,152 | +0.24(+1.37%) |
Apr 01, 2003 | 17.55 | 17.85 | 17.47 | 17.79 | 203,078 | +0.24(+1.39%) |
Mar 31, 2003 | 17.59 | 17.68 | 17.41 | 17.55 | 208,177 | -0.07(-0.41%) |
Mar 28, 2003 | 17.52 | 17.73 | 17.47 | 17.62 | 416,244 | +0.10(+0.57%) |
Mar 27, 2003 | 16.94 | 17.58 | 16.93 | 17.52 | 300,072 | +0.60(+3.57%) |
Mar 26, 2003 | 16.91 | 17.05 | 16.85 | 16.91 | 322,242 | +0.01(+0.05%) |
Mar 25, 2003 | 16.60 | 16.96 | 16.56 | 16.91 | 382,434 | +0.26(+1.57%) |
Mar 24, 2003 | 16.65 | 16.91 | 16.55 | 16.64 | 139,006 | +0.00(+0.00%) |
Mar 21, 2003 | 16.67 | 16.76 | 16.54 | 16.64 | 255,510 | +0.09(+0.54%) |
Mar 20, 2003 | 17.05 | 17.27 | 16.55 | 16.55 | 173,481 | -0.41(-2.39%) |
Mar 19, 2003 | 16.91 | 17.31 | 16.77 | 16.96 | 190,995 | +0.27(+1.62%) |
Mar 18, 2003 | 16.06 | 16.72 | 15.88 | 16.69 | 239,659 | +0.41(+2.49%) |
Mar 17, 2003 | 16.48 | 16.60 | 16.01 | 16.28 | 163,393 | -0.23(-1.37%) |
Mar 14, 2003 | 16.82 | 16.90 | 16.51 | 16.51 | 153,306 | -0.32(-1.88%) |
Mar 13, 2003 | 16.93 | 17.13 | 16.69 | 16.82 | 182,460 | -0.09(-0.53%) |
Mar 12, 2003 | 17.59 | 17.59 | 16.88 | 16.91 | 177,139 | -0.75(-4.24%) |
Mar 11, 2003 | 18.15 | 18.20 | 17.66 | 17.66 | 192,990 | -0.49(-2.68%) |
Mar 10, 2003 | 18.26 | 18.42 | 18.13 | 18.15 | 188,002 | -0.12(-0.64%) |
Mar 07, 2003 | 18.23 | 18.35 | 18.12 | 18.27 | 194,321 | +0.05(+0.25%) |
Mar 06, 2003 | 18.11 | 18.41 | 18.04 | 18.22 | 301,181 | +0.18(+1.00%) |
Mar 05, 2003 | 17.88 | 18.27 | 17.88 | 18.04 | 321,910 | +0.07(+0.40%) |
Mar 04, 2003 | 17.73 | 18.04 | 17.70 | 17.97 | 195,540 | +0.24(+1.37%) |
Mar 03, 2003 | 17.89 | 17.93 | 17.70 | 17.73 | 144,660 | -0.21(-1.16%) |
Feb 28, 2003 | 17.59 | 18.00 | 17.59 | 17.93 | 149,315 | +0.43(+2.47%) |
Feb 27, 2003 | 17.55 | 17.59 | 17.43 | 17.50 | 254,845 | +0.00(+0.00%) |
Feb 26, 2003 | 17.52 | 17.65 | 17.42 | 17.50 | 286,437 | -0.11(-0.62%) |
Feb 25, 2003 | 17.82 | 17.87 | 17.61 | 17.61 | 220,038 | -0.12(-0.66%) |
Feb 24, 2003 | 17.25 | 17.80 | 17.25 | 17.73 | 518,559 | +0.50(+2.88%) |
Feb 21, 2003 | 16.89 | 17.31 | 16.82 | 17.23 | 163,061 | +0.34(+2.03%) |
Feb 20, 2003 | 17.12 | 17.18 | 16.89 | 16.89 | 79,812 | -0.40(-2.30%) |
Feb 19, 2003 | 17.30 | 17.34 | 16.96 | 17.28 | 94,666 | -0.13(-0.73%) |
Feb 18, 2003 | 17.12 | 17.57 | 17.10 | 17.41 | 188,667 | +0.47(+2.77%) |
Feb 14, 2003 | 17.16 | 17.16 | 16.91 | 16.94 | 92,449 | -0.18(-1.05%) |
Feb 13, 2003 | 17.14 | 17.14 | 16.93 | 17.12 | 93,003 | +0.03(+0.16%) |
Feb 12, 2003 | 17.41 | 17.42 | 16.97 | 17.10 | 165,278 | -0.40(-2.27%) |
Feb 11, 2003 | 17.37 | 17.65 | 17.37 | 17.49 | 197,424 | +0.15(+0.88%) |
Feb 10, 2003 | 17.04 | 17.59 | 17.03 | 17.34 | 225,913 | +0.36(+2.13%) |
Feb 07, 2003 | 17.56 | 17.57 | 16.98 | 16.98 | 271,473 | -0.52(-2.99%) |
Feb 06, 2003 | 17.74 | 17.87 | 17.50 | 17.50 | 226,911 | -0.18(-1.02%) |
Feb 05, 2003 | 17.83 | 17.86 | 17.61 | 17.68 | 303,841 | -0.09(-0.51%) |
Feb 04, 2003 | 17.82 | 17.84 | 17.50 | 17.77 | 198,090 | +0.09(+0.51%) |
Feb 03, 2003 | 17.91 | 18.02 | 17.68 | 17.68 | 346,629 | +0.83(+4.93%) |
Jan 31, 2003 | 16.52 | 16.85 | 16.42 | 16.85 | 198,533 | +0.24(+1.47%) |
Jan 30, 2003 | 16.64 | 16.81 | 16.54 | 16.61 | 252,295 | +0.05(+0.33%) |
Jan 29, 2003 | 16.87 | 16.96 | 16.55 | 16.55 | 382,988 | -0.36(-2.13%) |
Jan 28, 2003 | 16.60 | 16.91 | 16.60 | 16.91 | 120,494 | +0.32(+1.90%) |
Jan 27, 2003 | 16.78 | 16.87 | 16.62 | 16.60 | 224,029 | -0.23(-1.34%) |
Jan 24, 2003 | 17.03 | 17.04 | 16.78 | 16.82 | 116,282 | -0.17(-1.01%) |
Jan 23, 2003 | 17.01 | 17.03 | 16.89 | 17.00 | 67,729 | +0.04(+0.21%) |
Jan 22, 2003 | 17.00 | 17.03 | 16.96 | 16.96 | 262,605 | -0.05(-0.27%) |
Jan 21, 2003 | 17.25 | 17.25 | 17.00 | 17.00 | 326,455 | -0.28(-1.62%) |
Jan 17, 2003 | 17.37 | 17.37 | 17.22 | 17.28 | 229,793 | -0.13(-0.73%) |
Jan 16, 2003 | 16.71 | 17.56 | 16.70 | 17.41 | 247,861 | +0.88(+5.35%) |
Jan 15, 2003 | 16.42 | 16.58 | 16.37 | 16.53 | 119,718 | +0.15(+0.94%) |
Jan 14, 2003 | 15.96 | 16.44 | 15.95 | 16.37 | 242,873 | +0.45(+2.83%) |
Jan 13, 2003 | 15.72 | 15.92 | 15.64 | 15.92 | 259,612 | +0.24(+1.55%) |
Jan 10, 2003 | 15.40 | 15.77 | 15.40 | 15.68 | 159,403 | +0.19(+1.22%) |
Jan 09, 2003 | 15.71 | 15.88 | 15.44 | 15.49 | 126,258 | -0.22(-1.38%) |
Jan 08, 2003 | 15.56 | 15.79 | 15.56 | 15.71 | 88,015 | +0.05(+0.35%) |
Jan 07, 2003 | 15.83 | 15.99 | 15.40 | 15.65 | 51,212 | -0.27(-1.70%) |
Jan 06, 2003 | 15.97 | 16.10 | 15.83 | 15.92 | 129,473 | -0.36(-2.22%) |
Jan 03, 2003 | 16.61 | 16.64 | 16.28 | 16.28 | 114,397 | -0.33(-2.01%) |
Jan 02, 2003 | 16.15 | 16.62 | 16.15 | 16.62 | 248,637 | +0.47(+2.91%) |
Dec 31, 2002 | 15.79 | 16.24 | 15.61 | 16.15 | 207,512 | +0.32(+2.05%) |
Dec 30, 2002 | 15.34 | 15.82 | 15.21 | 15.82 | 152,308 | +0.54(+3.54%) |
Dec 27, 2002 | 15.34 | 15.41 | 15.20 | 15.28 | 104,753 | -0.04(-0.24%) |
Dec 26, 2002 | 15.25 | 15.32 | 14.94 | 15.32 | 127,145 | +0.00(+0.00%) |
Dec 24, 2002 | 15.26 | 15.52 | 15.20 | 15.32 | 72,496 | -0.02(-0.12%) |
Dec 23, 2002 | 14.84 | 15.34 | 14.84 | 15.34 | 460,473 | +0.41(+2.72%) |
Dec 20, 2002 | 15.29 | 15.52 | 14.93 | 14.93 | 122,379 | -0.32(-2.07%) |
Dec 19, 2002 | 14.99 | 15.42 | 14.88 | 15.25 | 246,531 | +0.18(+1.20%) |
Dec 18, 2002 | 15.14 | 15.20 | 14.81 | 15.07 | 204,408 | -0.14(-0.95%) |
Dec 17, 2002 | 15.58 | 15.74 | 15.11 | 15.21 | 127,699 | -0.38(-2.43%) |
Dec 16, 2002 | 15.73 | 16.13 | 15.52 | 15.59 | 337,650 | -0.20(-1.26%) |
Dec 13, 2002 | 15.61 | 15.97 | 15.61 | 15.79 | 391,413 | +0.07(+0.46%) |
Dec 12, 2002 | 15.16 | 15.83 | 15.16 | 15.71 | 173,924 | +0.56(+3.69%) |
Dec 11, 2002 | 15.26 | 15.43 | 15.14 | 15.16 | 163,061 | -0.20(-1.29%) |
Dec 10, 2002 | 15.16 | 15.35 | 14.98 | 15.35 | 126,923 | +0.15(+1.01%) |
Dec 09, 2002 | 15.07 | 15.53 | 14.90 | 15.20 | 370,130 | +0.11(+0.72%) |
Dec 06, 2002 | 14.75 | 15.32 | 14.72 | 15.09 | 444,067 | +0.23(+1.58%) |
Dec 05, 2002 | 14.61 | 14.93 | 14.60 | 14.86 | 186,229 | +0.26(+1.79%) |
Dec 04, 2002 | 14.32 | 14.70 | 14.18 | 14.60 | 196,094 | +0.32(+2.28%) |
Dec 03, 2002 | 14.30 | 14.39 | 14.00 | 14.27 | 253,737 | -0.01(-0.06%) |
Dec 02, 2002 | 13.98 | 14.44 | 13.85 | 14.28 | 325,124 | +0.64(+4.70%) |
Nov 29, 2002 | 13.87 | 13.98 | 13.64 | 13.64 | 68,394 | -0.28(-2.01%) |
Nov 27, 2002 | 13.87 | 13.94 | 13.87 | 13.92 | 52,543 | +0.03(+0.19%) |
Nov 26, 2002 | 13.96 | 14.05 | 13.86 | 13.89 | 32,368 | -0.14(-0.96%) |
Nov 25, 2002 | 13.73 | 14.07 | 13.73 | 14.03 | 311,268 | +0.30(+2.17%) |
Nov 22, 2002 | 13.71 | 13.83 | 13.64 | 13.73 | 288,322 | +0.07(+0.53%) |
Nov 21, 2002 | 13.76 | 13.84 | 13.44 | 13.66 | 339,313 | -0.13(-0.92%) |
Nov 20, 2002 | 13.35 | 13.78 | 13.35 | 13.78 | 262,605 | +0.43(+3.24%) |
Nov 19, 2002 | 13.20 | 13.36 | 13.10 | 13.35 | 221,368 | +0.09(+0.68%) |
Nov 18, 2002 | 13.11 | 13.26 | 12.79 | 13.26 | 201,082 | +0.09(+0.68%) |
Nov 15, 2002 | 13.13 | 13.27 | 12.86 | 13.17 | 165,943 | -0.08(-0.61%) |
Nov 14, 2002 | 13.17 | 13.38 | 13.04 | 13.25 | 64,847 | +0.08(+0.62%) |
Nov 13, 2002 | 13.64 | 13.64 | 13.17 | 13.17 | 438,192 | -0.47(-3.44%) |
Nov 12, 2002 | 13.60 | 13.67 | 13.46 | 13.64 | 48,109 | -0.03(-0.20%) |
Nov 11, 2002 | 13.40 | 13.68 | 13.28 | 13.67 | 46,003 | +0.05(+0.33%) |
Nov 08, 2002 | 13.97 | 13.97 | 13.35 | 13.62 | 87,128 | -0.42(-3.02%) |
Nov 07, 2002 | 13.98 | 14.12 | 13.58 | 14.05 | 229,460 | +0.02(+0.13%) |
Nov 06, 2002 | 14.12 | 14.19 | 13.98 | 14.03 | 211,392 | -0.05(-0.38%) |
Nov 05, 2002 | 14.30 | 14.30 | 13.94 | 14.08 | 280,119 | -0.22(-1.51%) |
Nov 04, 2002 | 14.41 | 14.52 | 14.21 | 14.30 | 133,907 | -0.14(-0.94%) |
Nov 01, 2002 | 14.34 | 14.43 | 14.18 | 14.43 | 177,139 | +0.09(+0.63%) |
Oct 31, 2002 | 14.43 | 14.46 | 14.34 | 14.34 | 284,996 | -0.09(-0.62%) |
Oct 30, 2002 | 13.85 | 14.51 | 13.85 | 14.43 | 218,486 | +0.60(+4.30%) |
Oct 29, 2002 | 13.85 | 13.85 | 13.71 | 13.84 | 224,139 | -0.01(-0.07%) |
Oct 28, 2002 | 13.85 | 13.91 | 13.76 | 13.85 | 490,624 | -0.02(-0.13%) |
Oct 25, 2002 | 13.96 | 13.96 | 13.58 | 13.87 | 293,864 | -0.10(-0.71%) |
Oct 24, 2002 | 13.80 | 13.96 | 13.77 | 13.96 | 438,414 | +0.13(+0.91%) |
Oct 23, 2002 | 13.62 | 13.87 | 13.53 | 13.84 | 411,920 | +0.22(+1.59%) |
Oct 22, 2002 | 13.31 | 13.62 | 13.17 | 13.62 | 310,270 | +0.30(+2.23%) |
Oct 21, 2002 | 13.13 | 13.48 | 13.08 | 13.32 | 292,091 | +0.01(+0.07%) |
Oct 18, 2002 | 12.99 | 13.47 | 12.81 | 13.32 | 379,774 | +0.33(+2.57%) |
Oct 17, 2002 | 12.76 | 13.06 | 12.76 | 12.98 | 1,121,918 | +0.22(+1.70%) |
Oct 16, 2002 | 13.40 | 13.49 | 12.74 | 12.76 | 303,841 | -0.72(-5.35%) |
Oct 15, 2002 | 12.74 | 13.51 | 12.74 | 13.49 | 352,837 | +0.70(+5.50%) |
Oct 14, 2002 | 12.09 | 12.97 | 12.09 | 12.78 | 184,233 | +0.51(+4.19%) |
Oct 11, 2002 | 12.26 | 12.52 | 12.13 | 12.27 | 540,064 | +0.10(+0.82%) |
Oct 10, 2002 | 12.58 | 12.63 | 11.94 | 12.17 | 819,407 | -0.46(-3.64%) |
Oct 09, 2002 | 12.72 | 12.86 | 12.58 | 12.63 | 322,796 | -0.04(-0.29%) |
Oct 08, 2002 | 12.99 | 12.99 | 12.42 | 12.67 | 461,581 | -0.87(-6.40%) |
Oct 07, 2002 | 14.21 | 14.43 | 13.53 | 13.53 | 659,228 | -0.61(-4.34%) |
Oct 04, 2002 | 14.43 | 14.52 | 14.03 | 14.15 | 420,678 | -0.38(-2.61%) |
Oct 03, 2002 | 14.03 | 14.78 | 14.03 | 14.52 | 717,203 | +0.36(+2.55%) |
Oct 02, 2002 | 15.14 | 15.14 | 13.85 | 14.16 | 656,346 | -0.97(-6.44%) |