Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.47 | 19.47 | 19.29 | 19.34 | 199,675 | -0.07(-0.37%) |
Apr 29, 2003 | 19.47 | 19.56 | 19.22 | 19.41 | 304,679 | -0.03(-0.15%) |
Apr 28, 2003 | 19.56 | 19.62 | 19.38 | 19.44 | 258,344 | +0.00(+0.00%) |
Apr 25, 2003 | 19.62 | 19.67 | 19.32 | 19.44 | 125,171 | -0.18(-0.92%) |
Apr 24, 2003 | 19.60 | 19.70 | 19.52 | 19.62 | 496,354 | -0.12(-0.61%) |
Apr 23, 2003 | 19.74 | 19.80 | 19.65 | 19.74 | 502,687 | +0.01(+0.03%) |
Apr 22, 2003 | 19.83 | 19.89 | 19.73 | 19.73 | 432,018 | -0.07(-0.33%) |
Apr 21, 2003 | 19.59 | 19.82 | 19.59 | 19.80 | 187,507 | +0.26(+1.32%) |
Apr 17, 2003 | 19.43 | 19.60 | 19.39 | 19.54 | 66,669 | +0.11(+0.59%) |
Apr 16, 2003 | 19.53 | 19.54 | 19.27 | 19.43 | 175,840 | -0.02(-0.09%) |
Apr 15, 2003 | 19.31 | 19.45 | 19.23 | 19.45 | 203,175 | +0.16(+0.81%) |
Apr 14, 2003 | 19.20 | 19.35 | 19.20 | 19.29 | 237,843 | +0.15(+0.78%) |
Apr 11, 2003 | 19.24 | 19.26 | 19.14 | 19.14 | 262,511 | -0.01(-0.03%) |
Apr 10, 2003 | 19.19 | 19.27 | 19.15 | 19.15 | 290,678 | +0.01(+0.06%) |
Apr 09, 2003 | 19.15 | 19.25 | 18.97 | 19.13 | 383,516 | +0.02(+0.13%) |
Apr 08, 2003 | 19.10 | 19.19 | 19.04 | 19.11 | 271,678 | +0.03(+0.16%) |
Apr 07, 2003 | 19.02 | 19.20 | 18.97 | 19.08 | 173,507 | +0.20(+1.05%) |
Apr 04, 2003 | 19.19 | 19.20 | 18.88 | 18.88 | 123,338 | -0.30(-1.56%) |
Apr 03, 2003 | 19.20 | 19.20 | 18.89 | 19.18 | 196,174 | -0.02(-0.09%) |
Apr 02, 2003 | 19.17 | 19.51 | 19.09 | 19.20 | 201,008 | +0.17(+0.88%) |
Apr 01, 2003 | 18.47 | 19.03 | 18.47 | 19.03 | 346,014 | +0.70(+3.80%) |
Mar 31, 2003 | 18.73 | 18.93 | 18.34 | 18.34 | 405,350 | -0.41(-2.21%) |
Mar 28, 2003 | 18.81 | 18.95 | 18.73 | 18.75 | 182,841 | -0.01(-0.06%) |
Mar 27, 2003 | 18.93 | 18.94 | 18.70 | 18.76 | 908,038 | -0.38(-2.01%) |
Mar 26, 2003 | 18.96 | 19.20 | 18.80 | 19.15 | 1,250,552 | +0.30(+1.59%) |
Mar 25, 2003 | 18.78 | 18.93 | 18.73 | 18.85 | 447,518 | +0.07(+0.35%) |
Mar 24, 2003 | 19.05 | 19.05 | 18.36 | 18.78 | 486,853 | -0.33(-1.73%) |
Mar 21, 2003 | 18.85 | 19.11 | 18.75 | 19.11 | 308,012 | +0.40(+2.15%) |
Mar 20, 2003 | 18.37 | 18.79 | 18.12 | 18.71 | 333,347 | +0.34(+1.86%) |
Mar 19, 2003 | 18.17 | 18.43 | 18.08 | 18.37 | 142,672 | +0.20(+1.09%) |
Mar 18, 2003 | 18.00 | 18.25 | 18.00 | 18.17 | 617,359 | +0.13(+0.70%) |
Mar 17, 2003 | 17.65 | 18.05 | 17.55 | 18.04 | 394,016 | +0.39(+2.21%) |
Mar 14, 2003 | 17.75 | 17.75 | 17.49 | 17.65 | 431,351 | +0.04(+0.24%) |
Mar 13, 2003 | 17.55 | 17.66 | 17.44 | 17.61 | 342,181 | +0.09(+0.51%) |
Mar 12, 2003 | 17.51 | 17.57 | 17.27 | 17.52 | 744,531 | +0.09(+0.52%) |
Mar 11, 2003 | 17.57 | 17.66 | 17.29 | 17.43 | 167,340 | -0.01(-0.03%) |
Mar 10, 2003 | 17.77 | 17.88 | 17.31 | 17.44 | 312,846 | -0.29(-1.62%) |
Mar 07, 2003 | 17.71 | 17.77 | 17.65 | 17.72 | 260,510 | -0.01(-0.03%) |
Mar 06, 2003 | 18.00 | 18.00 | 17.72 | 17.73 | 175,840 | -0.25(-1.37%) |
Mar 05, 2003 | 17.62 | 17.98 | 17.62 | 17.98 | 487,020 | +0.22(+1.22%) |
Mar 04, 2003 | 17.91 | 17.91 | 17.74 | 17.76 | 1,294,054 | -0.09(-0.50%) |
Mar 03, 2003 | 17.81 | 17.93 | 17.69 | 17.85 | 395,349 | +0.18(+1.02%) |
Feb 28, 2003 | 17.73 | 17.81 | 17.63 | 17.67 | 589,524 | -0.02(-0.10%) |
Feb 27, 2003 | 17.72 | 17.83 | 17.59 | 17.69 | 1,473,895 | +0.03(+0.17%) |
Feb 26, 2003 | 17.68 | 17.78 | 17.61 | 17.66 | 133,338 | -0.10(-0.57%) |
Feb 25, 2003 | 17.64 | 17.77 | 17.50 | 17.76 | 533,522 | +0.03(+0.17%) |
Feb 24, 2003 | 17.97 | 17.97 | 17.73 | 17.73 | 182,174 | -0.30(-1.66%) |
Feb 21, 2003 | 17.91 | 18.12 | 17.87 | 18.03 | 306,846 | +0.07(+0.37%) |
Feb 20, 2003 | 18.02 | 18.05 | 17.90 | 17.96 | 253,177 | -0.02(-0.13%) |
Feb 19, 2003 | 18.00 | 18.06 | 17.93 | 17.99 | 92,170 | -0.10(-0.56%) |
Feb 18, 2003 | 17.70 | 18.15 | 17.69 | 18.09 | 362,348 | +0.41(+2.34%) |
Feb 14, 2003 | 17.97 | 17.98 | 17.68 | 17.68 | 525,688 | -0.23(-1.31%) |
Feb 13, 2003 | 17.85 | 17.91 | 17.76 | 17.91 | 704,529 | -0.03(-0.17%) |
Feb 12, 2003 | 18.00 | 18.06 | 17.85 | 17.94 | 374,349 | -0.06(-0.33%) |
Feb 11, 2003 | 18.30 | 18.30 | 17.91 | 18.00 | 337,680 | -0.18(-0.99%) |
Feb 10, 2003 | 18.00 | 18.18 | 18.00 | 18.18 | 1,109,879 | +0.18(+1.00%) |
Feb 07, 2003 | 18.15 | 18.19 | 17.91 | 18.00 | 336,680 | -0.14(-0.76%) |
Feb 06, 2003 | 18.13 | 18.21 | 18.06 | 18.14 | 213,008 | +0.01(+0.03%) |
Feb 05, 2003 | 18.21 | 18.29 | 18.05 | 18.13 | 125,838 | -0.02(-0.10%) |
Feb 04, 2003 | 18.05 | 18.22 | 17.98 | 18.15 | 189,507 | +0.11(+0.60%) |