Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.62 | 24.09 | 23.57 | 23.84 | 165,817 | +0.16(+0.66%) |
Apr 29, 2003 | 23.40 | 23.97 | 23.31 | 23.68 | 705,617 | +1.22(+5.44%) |
Apr 28, 2003 | 21.93 | 22.60 | 21.91 | 22.46 | 184,395 | +0.48(+2.17%) |
Apr 25, 2003 | 22.34 | 22.34 | 21.87 | 21.99 | 232,167 | -0.36(-1.59%) |
Apr 24, 2003 | 22.49 | 22.92 | 21.93 | 22.34 | 297,132 | -0.23(-1.04%) |
Apr 23, 2003 | 22.27 | 22.71 | 22.10 | 22.58 | 198,588 | +0.40(+1.80%) |
Apr 22, 2003 | 21.36 | 22.40 | 21.19 | 22.18 | 277,631 | +0.76(+3.56%) |
Apr 21, 2003 | 20.89 | 21.80 | 20.80 | 21.41 | 258,707 | +0.40(+1.90%) |
Apr 17, 2003 | 20.32 | 21.08 | 20.32 | 21.02 | 134,892 | +0.74(+3.63%) |
Apr 16, 2003 | 20.53 | 20.53 | 20.15 | 20.28 | 238,052 | -0.21(-1.02%) |
Apr 15, 2003 | 20.06 | 20.68 | 19.98 | 20.49 | 380,675 | +0.55(+2.74%) |
Apr 14, 2003 | 19.72 | 20.02 | 19.63 | 19.94 | 173,317 | +0.22(+1.10%) |
Apr 11, 2003 | 19.93 | 20.19 | 19.63 | 19.72 | 90,582 | +0.01(+0.04%) |
Apr 10, 2003 | 19.51 | 19.92 | 19.51 | 19.72 | 103,505 | +0.21(+1.07%) |
Apr 09, 2003 | 19.32 | 19.74 | 19.24 | 19.51 | 109,737 | +0.20(+1.03%) |
Apr 08, 2003 | 19.67 | 19.68 | 19.15 | 19.31 | 89,428 | -0.49(-2.49%) |
Apr 07, 2003 | 19.54 | 20.02 | 19.54 | 19.80 | 157,509 | +0.43(+2.24%) |
Apr 04, 2003 | 19.28 | 19.64 | 19.28 | 19.37 | 165,355 | +0.09(+0.45%) |
Apr 03, 2003 | 19.08 | 19.46 | 18.93 | 19.28 | 117,006 | +0.26(+1.37%) |
Apr 02, 2003 | 18.46 | 19.15 | 18.46 | 19.02 | 123,814 | +0.70(+3.83%) |
Apr 01, 2003 | 18.24 | 18.59 | 18.03 | 18.32 | 235,513 | -0.23(-1.21%) |
Mar 31, 2003 | 18.59 | 18.63 | 18.03 | 18.55 | 182,664 | -0.17(-0.93%) |
Mar 28, 2003 | 18.57 | 18.84 | 18.50 | 18.72 | 178,971 | +0.15(+0.79%) |
Mar 27, 2003 | 18.24 | 18.68 | 18.24 | 18.57 | 97,274 | +0.20(+1.08%) |
Mar 26, 2003 | 18.42 | 18.59 | 18.19 | 18.37 | 84,697 | +0.09(+0.47%) |
Mar 25, 2003 | 18.24 | 18.55 | 18.09 | 18.29 | 221,897 | -0.07(-0.38%) |
Mar 24, 2003 | 18.84 | 18.84 | 18.22 | 18.35 | 114,237 | -0.62(-3.29%) |
Mar 21, 2003 | 18.63 | 19.14 | 18.42 | 18.98 | 83,658 | +0.46(+2.48%) |
Mar 20, 2003 | 18.55 | 18.71 | 17.97 | 18.52 | 170,202 | -0.16(-0.84%) |
Mar 19, 2003 | 18.23 | 18.68 | 18.00 | 18.68 | 121,391 | +0.48(+2.62%) |
Mar 18, 2003 | 18.59 | 18.59 | 17.76 | 18.20 | 169,278 | +0.00(+0.00%) |
Mar 17, 2003 | 17.77 | 18.20 | 17.64 | 18.20 | 145,046 | +0.25(+1.40%) |
Mar 14, 2003 | 18.11 | 18.37 | 17.77 | 17.95 | 109,967 | -0.03(-0.19%) |
Mar 13, 2003 | 17.59 | 18.07 | 17.59 | 17.98 | 177,817 | +0.50(+2.88%) |
Mar 12, 2003 | 17.43 | 17.65 | 17.39 | 17.48 | 147,700 | +0.05(+0.30%) |
Mar 11, 2003 | 17.60 | 17.60 | 17.25 | 17.43 | 346,635 | -0.16(-0.94%) |
Mar 10, 2003 | 17.79 | 17.98 | 17.39 | 17.59 | 183,472 | -0.19(-1.07%) |
Mar 07, 2003 | 17.98 | 18.07 | 17.33 | 17.78 | 371,675 | -0.29(-1.58%) |
Mar 06, 2003 | 18.48 | 18.52 | 17.77 | 18.07 | 431,101 | -0.41(-2.20%) |
Mar 05, 2003 | 18.46 | 18.79 | 17.57 | 18.48 | 465,834 | +0.00(+0.00%) |
Mar 04, 2003 | 19.91 | 19.91 | 18.19 | 18.48 | 359,559 | -1.44(-7.22%) |
Mar 03, 2003 | 20.36 | 20.37 | 19.84 | 19.91 | 177,471 | -0.27(-1.33%) |
Feb 28, 2003 | 20.12 | 20.30 | 20.11 | 20.18 | 111,698 | +0.06(+0.30%) |
Feb 27, 2003 | 19.96 | 20.18 | 19.89 | 20.12 | 89,659 | +0.16(+0.82%) |
Feb 26, 2003 | 20.01 | 20.04 | 19.76 | 19.96 | 169,278 | -0.10(-0.48%) |
Feb 25, 2003 | 19.86 | 20.11 | 19.64 | 20.05 | 170,432 | +0.08(+0.39%) |
Feb 24, 2003 | 20.54 | 20.56 | 19.86 | 19.98 | 140,315 | -0.74(-3.56%) |
Feb 21, 2003 | 20.58 | 20.95 | 20.07 | 20.71 | 224,666 | +0.01(+0.04%) |
Feb 20, 2003 | 20.37 | 21.06 | 20.12 | 20.70 | 450,487 | +0.26(+1.27%) |
Feb 19, 2003 | 21.36 | 21.45 | 19.81 | 20.44 | 288,362 | -0.92(-4.30%) |
Feb 18, 2003 | 20.28 | 21.36 | 20.28 | 21.36 | 137,892 | +1.00(+4.89%) |
Feb 14, 2003 | 19.93 | 20.37 | 19.80 | 20.37 | 93,466 | +0.36(+1.78%) |
Feb 13, 2003 | 20.37 | 20.41 | 19.52 | 20.01 | 186,356 | -0.38(-1.87%) |
Feb 12, 2003 | 20.67 | 21.02 | 20.39 | 20.39 | 93,928 | -0.33(-1.59%) |
Feb 11, 2003 | 20.76 | 21.04 | 20.58 | 20.72 | 120,814 | +0.15(+0.72%) |
Feb 10, 2003 | 20.37 | 20.57 | 19.85 | 20.57 | 217,397 | +0.05(+0.25%) |
Feb 07, 2003 | 21.13 | 21.18 | 20.50 | 20.52 | 75,812 | -0.52(-2.47%) |
Feb 06, 2003 | 21.19 | 21.58 | 20.89 | 21.04 | 132,930 | -0.28(-1.30%) |
Feb 05, 2003 | 21.97 | 22.10 | 21.08 | 21.32 | 157,624 | -0.65(-2.96%) |
Feb 04, 2003 | 22.27 | 22.32 | 21.84 | 21.97 | 139,508 | +0.03(+0.12%) |