Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.68 | 19.73 | 19.43 | 19.55 | 460,676 | -0.13(-0.66%) |
Apr 29, 2003 | 20.10 | 20.15 | 19.41 | 19.68 | 306,723 | -0.19(-0.94%) |
Apr 28, 2003 | 18.86 | 20.29 | 18.86 | 19.86 | 712,823 | +1.06(+5.64%) |
Apr 25, 2003 | 18.76 | 19.30 | 18.67 | 18.80 | 3,100,969 | +0.04(+0.20%) |
Apr 24, 2003 | 19.41 | 19.43 | 18.62 | 18.77 | 610,868 | -0.80(-4.09%) |
Apr 23, 2003 | 19.29 | 19.78 | 19.26 | 19.57 | 406,314 | +0.28(+1.45%) |
Apr 22, 2003 | 18.80 | 19.36 | 18.73 | 19.29 | 306,401 | +0.25(+1.32%) |
Apr 21, 2003 | 19.08 | 19.27 | 18.71 | 19.04 | 551,887 | -0.13(-0.68%) |
Apr 17, 2003 | 18.99 | 19.50 | 18.97 | 19.17 | 682,419 | +0.19(+0.98%) |
Apr 16, 2003 | 18.62 | 19.45 | 18.55 | 18.98 | 1,146,640 | +2.11(+12.53%) |
Apr 15, 2003 | 16.29 | 17.00 | 16.10 | 16.87 | 310,591 | +0.68(+4.20%) |
Apr 14, 2003 | 15.82 | 16.19 | 15.68 | 16.19 | 246,775 | +0.36(+2.29%) |
Apr 11, 2003 | 15.59 | 16.03 | 15.54 | 15.82 | 186,397 | +0.19(+1.19%) |
Apr 10, 2003 | 15.13 | 15.64 | 15.13 | 15.64 | 181,455 | +0.60(+4.02%) |
Apr 09, 2003 | 15.13 | 15.25 | 14.80 | 15.03 | 242,585 | -0.15(-0.98%) |
Apr 08, 2003 | 15.93 | 15.93 | 15.05 | 15.18 | 395,034 | -0.74(-4.68%) |
Apr 07, 2003 | 16.61 | 16.85 | 15.84 | 15.93 | 384,935 | -0.71(-4.25%) |
Apr 04, 2003 | 16.56 | 16.75 | 16.39 | 16.63 | 102,706 | +0.14(+0.85%) |
Apr 03, 2003 | 16.66 | 16.72 | 16.43 | 16.49 | 183,067 | -0.17(-1.01%) |
Apr 02, 2003 | 16.10 | 16.75 | 15.88 | 16.66 | 221,313 | +0.79(+4.99%) |
Apr 01, 2003 | 15.99 | 16.01 | 15.81 | 15.87 | 104,855 | +0.05(+0.29%) |
Mar 31, 2003 | 15.78 | 15.99 | 15.46 | 15.82 | 70,261 | -0.09(-0.58%) |
Mar 28, 2003 | 15.64 | 15.96 | 15.54 | 15.92 | 87,880 | +0.23(+1.48%) |
Mar 27, 2003 | 15.82 | 15.85 | 15.64 | 15.68 | 242,478 | -0.13(-0.82%) |
Mar 26, 2003 | 16.06 | 16.06 | 15.68 | 15.81 | 92,500 | -0.20(-1.22%) |
Mar 25, 2003 | 16.20 | 16.20 | 15.92 | 16.01 | 186,182 | -0.29(-1.77%) |
Mar 24, 2003 | 16.24 | 16.41 | 15.94 | 16.30 | 232,809 | -0.11(-0.68%) |
Mar 21, 2003 | 15.73 | 16.41 | 15.61 | 16.41 | 194,455 | +1.01(+6.53%) |
Mar 20, 2003 | 15.13 | 15.41 | 15.00 | 15.40 | 148,043 | +0.28(+1.85%) |
Mar 19, 2003 | 14.80 | 15.30 | 14.56 | 15.13 | 153,845 | +0.43(+2.91%) |
Mar 18, 2003 | 14.66 | 14.75 | 14.31 | 14.70 | 87,880 | +0.27(+1.87%) |
Mar 17, 2003 | 14.38 | 14.51 | 14.26 | 14.43 | 101,954 | -0.19(-1.27%) |
Mar 14, 2003 | 14.38 | 14.61 | 14.24 | 14.61 | 145,787 | +0.42(+2.95%) |
Mar 13, 2003 | 13.86 | 14.23 | 13.86 | 14.19 | 164,051 | +0.43(+3.11%) |
Mar 12, 2003 | 13.92 | 13.92 | 13.64 | 13.77 | 183,067 | -0.15(-1.07%) |
Mar 11, 2003 | 14.44 | 14.85 | 13.92 | 13.92 | 213,470 | -0.51(-3.55%) |
Mar 10, 2003 | 14.85 | 14.85 | 14.43 | 14.43 | 25,676 | -0.42(-2.82%) |
Mar 07, 2003 | 14.99 | 14.99 | 14.73 | 14.85 | 92,930 | -0.28(-1.85%) |
Mar 06, 2003 | 15.32 | 15.35 | 15.07 | 15.13 | 75,955 | -0.22(-1.46%) |
Mar 05, 2003 | 15.34 | 15.45 | 15.17 | 15.35 | 43,188 | -0.01(-0.06%) |
Mar 04, 2003 | 15.45 | 15.60 | 15.28 | 15.36 | 97,764 | -0.05(-0.30%) |
Mar 03, 2003 | 15.54 | 15.78 | 15.40 | 15.40 | 58,766 | -0.05(-0.30%) |
Feb 28, 2003 | 15.66 | 15.82 | 15.45 | 15.45 | 42,543 | -0.21(-1.37%) |
Feb 27, 2003 | 15.40 | 16.06 | 15.40 | 15.67 | 153,952 | +0.26(+1.69%) |
Feb 26, 2003 | 14.89 | 15.44 | 14.83 | 15.40 | 119,144 | +0.57(+3.83%) |
Feb 25, 2003 | 14.94 | 14.94 | 14.79 | 14.84 | 104,855 | -0.09(-0.62%) |
Feb 24, 2003 | 15.47 | 15.50 | 14.92 | 14.93 | 42,543 | -0.63(-4.07%) |
Feb 21, 2003 | 14.99 | 15.95 | 14.99 | 15.56 | 95,078 | +0.67(+4.50%) |
Feb 20, 2003 | 15.14 | 15.31 | 14.89 | 14.89 | 140,953 | -0.16(-1.05%) |
Feb 19, 2003 | 15.40 | 15.51 | 15.03 | 15.05 | 80,575 | -0.34(-2.24%) |
Feb 18, 2003 | 14.83 | 15.48 | 14.83 | 15.40 | 74,666 | +0.60(+4.03%) |
Feb 14, 2003 | 14.46 | 14.85 | 14.46 | 14.80 | 46,626 | +0.31(+2.12%) |
Feb 13, 2003 | 14.69 | 14.69 | 14.18 | 14.49 | 120,540 | -0.12(-0.83%) |
Feb 12, 2003 | 14.89 | 14.93 | 14.35 | 14.61 | 179,736 | -0.34(-2.30%) |
Feb 11, 2003 | 15.28 | 15.28 | 14.93 | 14.96 | 49,312 | -0.33(-2.13%) |
Feb 10, 2003 | 15.31 | 15.49 | 14.88 | 15.28 | 75,848 | -0.02(-0.12%) |
Feb 07, 2003 | 15.74 | 15.74 | 15.30 | 15.30 | 95,401 | -0.43(-2.72%) |
Feb 06, 2003 | 15.82 | 16.06 | 15.67 | 15.73 | 90,888 | -0.16(-1.00%) |
Feb 05, 2003 | 15.96 | 16.10 | 15.89 | 15.89 | 57,477 | -0.07(-0.47%) |
Feb 04, 2003 | 16.38 | 16.38 | 15.93 | 15.96 | 66,286 | -0.32(-1.94%) |