Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.51 | 18.68 | 18.22 | 18.53 | 546,543 | -0.01(-0.05%) |
Apr 29, 2003 | 18.42 | 18.65 | 18.24 | 18.54 | 443,477 | +0.11(+0.60%) |
Apr 28, 2003 | 17.84 | 18.45 | 17.83 | 18.43 | 573,516 | +0.60(+3.38%) |
Apr 25, 2003 | 18.40 | 18.40 | 17.83 | 17.83 | 632,882 | -0.62(-3.36%) |
Apr 24, 2003 | 17.92 | 18.47 | 17.74 | 18.45 | 925,118 | +0.53(+2.94%) |
Apr 23, 2003 | 17.91 | 17.96 | 17.68 | 17.92 | 454,196 | -0.08(-0.42%) |
Apr 22, 2003 | 17.49 | 18.05 | 17.32 | 18.00 | 297,182 | +0.48(+2.71%) |
Apr 21, 2003 | 17.49 | 17.66 | 17.49 | 17.52 | 560,442 | -0.03(-0.19%) |
Apr 17, 2003 | 17.40 | 17.56 | 17.29 | 17.56 | 568,687 | +0.20(+1.17%) |
Apr 16, 2003 | 17.12 | 17.47 | 17.12 | 17.35 | 1,208,048 | +0.22(+1.29%) |
Apr 15, 2003 | 16.89 | 17.16 | 16.64 | 17.13 | 429,460 | +0.25(+1.46%) |
Apr 14, 2003 | 16.51 | 16.89 | 16.45 | 16.89 | 422,981 | +0.29(+1.74%) |
Apr 11, 2003 | 16.53 | 16.80 | 16.51 | 16.60 | 371,507 | +0.03(+0.20%) |
Apr 10, 2003 | 16.64 | 16.64 | 16.30 | 16.56 | 388,940 | +0.09(+0.57%) |
Apr 09, 2003 | 16.81 | 17.05 | 16.40 | 16.47 | 387,762 | -0.23(-1.37%) |
Apr 08, 2003 | 17.06 | 17.06 | 16.68 | 16.70 | 457,965 | -0.24(-1.40%) |
Apr 07, 2003 | 16.89 | 17.15 | 16.89 | 16.94 | 649,019 | +0.34(+2.05%) |
Apr 04, 2003 | 16.79 | 16.87 | 16.54 | 16.60 | 498,838 | +0.02(+0.10%) |
Apr 03, 2003 | 16.68 | 16.84 | 16.55 | 16.58 | 599,548 | +0.03(+0.15%) |
Apr 02, 2003 | 16.34 | 16.61 | 16.22 | 16.55 | 816,280 | +0.42(+2.63%) |
Apr 01, 2003 | 16.09 | 16.33 | 16.05 | 16.13 | 641,481 | +0.00(+0.00%) |
Mar 31, 2003 | 15.98 | 16.29 | 15.71 | 16.13 | 680,587 | +0.08(+0.53%) |
Mar 28, 2003 | 16.24 | 16.29 | 16.05 | 16.05 | 409,671 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.39 | 16.10 | 16.24 | 818,872 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.64 | 16.26 | 16.34 | 552,785 | -0.20(-1.23%) |
Mar 25, 2003 | 16.30 | 16.62 | 16.29 | 16.55 | 874,940 | +0.20(+1.25%) |
Mar 24, 2003 | 16.97 | 16.97 | 16.22 | 16.34 | 601,315 | -0.62(-3.65%) |
Mar 21, 2003 | 16.72 | 17.07 | 16.66 | 16.96 | 1,229,957 | +0.36(+2.15%) |
Mar 20, 2003 | 16.46 | 16.80 | 15.96 | 16.61 | 817,694 | +0.14(+0.88%) |
Mar 19, 2003 | 16.29 | 16.46 | 16.20 | 16.46 | 426,986 | +0.08(+0.52%) |
Mar 18, 2003 | 16.69 | 16.78 | 16.26 | 16.38 | 806,857 | -0.30(-1.78%) |
Mar 17, 2003 | 15.91 | 16.72 | 15.70 | 16.67 | 881,065 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.13 | 15.46 | 15.91 | 693,662 | +0.28(+1.79%) |
Mar 13, 2003 | 14.99 | 15.63 | 14.99 | 15.63 | 422,275 | +0.72(+4.84%) |
Mar 12, 2003 | 14.70 | 14.94 | 13.88 | 14.91 | 470,922 | +0.05(+0.34%) |
Mar 11, 2003 | 15.11 | 15.32 | 14.84 | 14.86 | 357,608 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.28 | 15.11 | 15.15 | 373,863 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.94 | 15.37 | 602,610 | +0.07(+0.44%) |
Mar 06, 2003 | 15.50 | 15.50 | 15.20 | 15.30 | 432,287 | -0.20(-1.31%) |
Mar 05, 2003 | 15.45 | 15.69 | 15.41 | 15.50 | 473,278 | -0.03(-0.16%) |
Mar 04, 2003 | 16.00 | 16.02 | 15.49 | 15.53 | 717,337 | -0.41(-2.56%) |
Mar 03, 2003 | 16.13 | 16.18 | 15.92 | 15.94 | 698,491 | -0.11(-0.69%) |
Feb 28, 2003 | 16.14 | 16.34 | 16.05 | 16.05 | 385,289 | -0.09(-0.58%) |
Feb 27, 2003 | 15.62 | 16.14 | 15.52 | 16.14 | 430,167 | +0.53(+3.43%) |
Feb 26, 2003 | 15.88 | 15.88 | 15.58 | 15.60 | 558,793 | -0.28(-1.76%) |
Feb 25, 2003 | 15.75 | 15.89 | 15.48 | 15.88 | 413,323 | +0.11(+0.70%) |
Feb 24, 2003 | 16.16 | 16.17 | 15.75 | 15.77 | 394,359 | -0.38(-2.36%) |
Feb 21, 2003 | 15.96 | 16.22 | 15.70 | 16.16 | 432,994 | +0.36(+2.31%) |
Feb 20, 2003 | 16.06 | 16.08 | 15.74 | 15.79 | 465,032 | -0.20(-1.22%) |
Feb 19, 2003 | 16.22 | 16.22 | 15.87 | 15.99 | 309,668 | -0.25(-1.52%) |
Feb 18, 2003 | 16.22 | 16.50 | 16.14 | 16.23 | 451,369 | +0.02(+0.10%) |
Feb 14, 2003 | 15.94 | 16.25 | 15.79 | 16.22 | 268,206 | +0.33(+2.08%) |
Feb 13, 2003 | 15.88 | 16.11 | 15.74 | 15.88 | 489,179 | +0.01(+0.05%) |
Feb 12, 2003 | 16.09 | 16.17 | 15.88 | 15.88 | 328,985 | -0.24(-1.48%) |
Feb 11, 2003 | 16.21 | 16.42 | 16.08 | 16.11 | 374,217 | -0.02(-0.11%) |
Feb 10, 2003 | 15.89 | 16.29 | 15.89 | 16.13 | 615,449 | +0.15(+0.96%) |
Feb 07, 2003 | 16.32 | 16.43 | 15.98 | 15.98 | 284,932 | -0.28(-1.72%) |
Feb 06, 2003 | 16.28 | 16.46 | 16.14 | 16.26 | 350,070 | -0.02(-0.10%) |
Feb 05, 2003 | 16.43 | 16.68 | 16.27 | 16.27 | 529,463 | -0.07(-0.42%) |
Feb 04, 2003 | 16.60 | 16.67 | 16.31 | 16.34 | 387,645 | -0.43(-2.58%) |