Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.27 | 17.57 | 17.00 | 17.30 | 956,689 | -0.03(-0.17%) |
Apr 29, 2003 | 17.02 | 17.33 | 16.88 | 17.33 | 761,907 | +0.32(+1.90%) |
Apr 28, 2003 | 16.81 | 17.27 | 16.81 | 17.01 | 746,156 | +0.28(+1.65%) |
Apr 25, 2003 | 17.14 | 17.27 | 16.69 | 16.73 | 834,675 | -0.41(-2.39%) |
Apr 24, 2003 | 18.14 | 18.19 | 17.02 | 17.14 | 1,611,597 | -1.88(-9.87%) |
Apr 23, 2003 | 18.89 | 19.04 | 18.75 | 19.02 | 654,383 | +0.12(+0.66%) |
Apr 22, 2003 | 18.29 | 18.89 | 18.17 | 18.89 | 464,431 | +0.50(+2.69%) |
Apr 21, 2003 | 18.32 | 18.55 | 18.27 | 18.40 | 287,080 | -0.01(-0.05%) |
Apr 17, 2003 | 18.23 | 18.51 | 18.18 | 18.41 | 327,296 | +0.18(+0.99%) |
Apr 16, 2003 | 18.29 | 18.50 | 18.09 | 18.23 | 852,210 | -0.03(-0.16%) |
Apr 15, 2003 | 18.00 | 18.33 | 17.85 | 18.26 | 585,606 | +0.38(+2.13%) |
Apr 14, 2003 | 17.54 | 19.05 | 17.48 | 17.88 | 374,233 | +0.43(+2.46%) |
Apr 11, 2003 | 17.71 | 17.76 | 17.42 | 17.45 | 310,391 | -0.05(-0.27%) |
Apr 10, 2003 | 17.29 | 17.50 | 17.26 | 17.49 | 300,520 | +0.25(+1.44%) |
Apr 09, 2003 | 17.40 | 17.67 | 17.24 | 17.25 | 257,679 | -0.06(-0.33%) |
Apr 08, 2003 | 17.45 | 17.51 | 17.30 | 17.30 | 286,345 | -0.14(-0.82%) |
Apr 07, 2003 | 17.73 | 17.83 | 17.38 | 17.45 | 405,944 | +0.18(+1.05%) |
Apr 04, 2003 | 17.39 | 17.50 | 17.15 | 17.27 | 591,696 | -0.07(-0.38%) |
Apr 03, 2003 | 17.57 | 17.64 | 17.32 | 17.33 | 410,984 | -0.24(-1.36%) |
Apr 02, 2003 | 17.48 | 17.70 | 17.43 | 17.57 | 481,022 | +0.23(+1.32%) |
Apr 01, 2003 | 17.19 | 17.38 | 17.00 | 17.34 | 553,054 | +0.10(+0.61%) |
Mar 31, 2003 | 17.09 | 17.47 | 16.95 | 17.24 | 567,335 | +0.00(+0.00%) |
Mar 28, 2003 | 17.24 | 17.31 | 17.14 | 17.24 | 528,169 | -0.06(-0.33%) |
Mar 27, 2003 | 17.30 | 17.46 | 17.14 | 17.29 | 403,739 | -0.01(-0.05%) |
Mar 26, 2003 | 17.47 | 17.47 | 17.14 | 17.30 | 620,782 | -0.16(-0.93%) |
Mar 25, 2003 | 17.31 | 17.53 | 17.25 | 17.47 | 661,628 | +0.16(+0.94%) |
Mar 24, 2003 | 17.52 | 17.61 | 17.23 | 17.30 | 723,371 | -0.69(-3.81%) |
Mar 21, 2003 | 18.00 | 18.02 | 17.71 | 17.99 | 553,159 | +0.28(+1.56%) |
Mar 20, 2003 | 17.43 | 17.76 | 17.18 | 17.71 | 500,132 | +0.00(+0.00%) |
Mar 19, 2003 | 17.90 | 17.93 | 17.38 | 17.71 | 783,013 | -0.30(-1.69%) |
Mar 18, 2003 | 17.92 | 18.09 | 17.73 | 18.02 | 451,201 | +0.10(+0.53%) |
Mar 17, 2003 | 17.14 | 17.95 | 16.98 | 17.92 | 610,701 | +0.78(+4.56%) |
Mar 14, 2003 | 16.88 | 17.15 | 16.81 | 17.14 | 516,198 | +0.36(+2.16%) |
Mar 13, 2003 | 16.43 | 16.82 | 16.19 | 16.78 | 543,289 | +0.57(+3.53%) |
Mar 12, 2003 | 16.49 | 16.49 | 16.09 | 16.21 | 626,242 | -0.28(-1.68%) |
Mar 11, 2003 | 16.91 | 17.03 | 16.45 | 16.49 | 313,226 | -0.43(-2.53%) |
Mar 10, 2003 | 17.09 | 17.17 | 16.85 | 16.91 | 664,568 | -0.37(-2.15%) |
Mar 07, 2003 | 16.86 | 17.29 | 16.80 | 17.29 | 459,391 | +0.33(+1.97%) |
Mar 06, 2003 | 16.95 | 17.05 | 16.84 | 16.95 | 443,430 | -0.12(-0.73%) |
Mar 05, 2003 | 16.86 | 17.08 | 16.82 | 17.08 | 560,615 | +0.23(+1.36%) |
Mar 04, 2003 | 16.85 | 16.93 | 16.78 | 16.85 | 567,860 | +0.04(+0.23%) |
Mar 03, 2003 | 17.00 | 17.02 | 16.73 | 16.81 | 544,969 | +0.05(+0.28%) |
Feb 28, 2003 | 16.65 | 16.83 | 16.60 | 16.76 | 410,144 | +0.20(+1.21%) |
Feb 27, 2003 | 16.43 | 16.86 | 16.42 | 16.56 | 508,533 | +0.14(+0.87%) |
Feb 26, 2003 | 16.65 | 16.67 | 16.26 | 16.42 | 831,734 | -0.21(-1.26%) |
Feb 25, 2003 | 16.49 | 16.63 | 16.25 | 16.63 | 420,015 | +0.04(+0.23%) |
Feb 24, 2003 | 17.03 | 17.03 | 16.54 | 16.59 | 314,696 | -0.44(-2.57%) |
Feb 21, 2003 | 16.91 | 17.26 | 16.78 | 17.03 | 674,754 | +0.12(+0.73%) |
Feb 20, 2003 | 16.92 | 17.00 | 16.76 | 16.90 | 365,203 | +0.00(+0.00%) |
Feb 19, 2003 | 17.13 | 17.14 | 16.84 | 16.90 | 457,921 | -0.23(-1.33%) |
Feb 18, 2003 | 16.57 | 17.13 | 16.57 | 17.13 | 391,454 | +0.47(+2.80%) |
Feb 14, 2003 | 16.76 | 16.80 | 16.45 | 16.67 | 849,585 | +0.00(+0.00%) |
Feb 13, 2003 | 16.68 | 16.76 | 16.39 | 16.67 | 298,420 | -0.01(-0.06%) |
Feb 12, 2003 | 17.05 | 17.05 | 16.68 | 16.68 | 530,689 | -0.35(-2.07%) |
Feb 11, 2003 | 17.09 | 17.37 | 16.92 | 17.03 | 727,361 | -0.06(-0.33%) |
Feb 10, 2003 | 16.76 | 17.12 | 16.76 | 17.09 | 545,074 | +0.32(+1.93%) |
Feb 07, 2003 | 16.93 | 16.98 | 16.72 | 16.76 | 358,272 | -0.14(-0.85%) |
Feb 06, 2003 | 16.94 | 17.53 | 16.85 | 16.90 | 1,116,820 | -0.04(-0.22%) |
Feb 05, 2003 | 16.89 | 17.22 | 16.71 | 16.94 | 975,800 | +0.15(+0.91%) |
Feb 04, 2003 | 17.19 | 17.22 | 16.72 | 16.79 | 596,106 | -0.54(-3.13%) |