Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.16 | 18.84 | 18.04 | 18.59 | 824,917 | +0.17(+0.90%) |
Apr 29, 2003 | 17.98 | 18.64 | 17.89 | 18.42 | 924,524 | +0.39(+2.17%) |
Apr 28, 2003 | 17.59 | 18.16 | 17.41 | 18.03 | 622,253 | +0.39(+2.22%) |
Apr 25, 2003 | 17.71 | 17.82 | 17.54 | 17.64 | 465,252 | -0.07(-0.39%) |
Apr 24, 2003 | 18.08 | 18.26 | 17.65 | 17.71 | 888,408 | -0.59(-3.23%) |
Apr 23, 2003 | 18.21 | 18.44 | 18.16 | 18.30 | 501,828 | +0.14(+0.77%) |
Apr 22, 2003 | 17.74 | 18.43 | 17.56 | 18.16 | 673,437 | +0.43(+2.45%) |
Apr 21, 2003 | 17.48 | 18.08 | 17.48 | 17.73 | 817,671 | -0.14(-0.78%) |
Apr 17, 2003 | 17.09 | 17.87 | 17.09 | 17.87 | 1,428,308 | +0.82(+4.79%) |
Apr 16, 2003 | 18.17 | 18.21 | 16.95 | 17.05 | 2,133,375 | +0.23(+1.34%) |
Apr 15, 2003 | 16.28 | 16.94 | 16.15 | 16.82 | 861,953 | +0.57(+3.48%) |
Apr 14, 2003 | 15.95 | 16.35 | 15.95 | 16.26 | 489,636 | +0.24(+1.52%) |
Apr 11, 2003 | 16.26 | 16.37 | 15.83 | 16.01 | 725,080 | -0.20(-1.23%) |
Apr 10, 2003 | 16.26 | 16.27 | 15.95 | 16.21 | 530,123 | +0.13(+0.81%) |
Apr 09, 2003 | 16.08 | 16.52 | 16.05 | 16.08 | 631,455 | -0.04(-0.27%) |
Apr 08, 2003 | 16.30 | 16.30 | 15.87 | 16.13 | 863,103 | +0.13(+0.82%) |
Apr 07, 2003 | 16.08 | 16.35 | 15.96 | 16.00 | 843,205 | +0.09(+0.55%) |
Apr 04, 2003 | 16.12 | 16.15 | 15.75 | 15.91 | 1,202,870 | -0.10(-0.60%) |
Apr 03, 2003 | 16.41 | 16.56 | 16.01 | 16.01 | 691,840 | -0.36(-2.18%) |
Apr 02, 2003 | 16.41 | 16.55 | 15.87 | 16.36 | 538,519 | +0.12(+0.75%) |
Apr 01, 2003 | 15.91 | 16.56 | 15.80 | 16.24 | 874,375 | +0.27(+1.69%) |
Mar 31, 2003 | 15.78 | 16.19 | 15.56 | 15.97 | 734,282 | +0.02(+0.11%) |
Mar 28, 2003 | 16.06 | 16.08 | 15.88 | 15.95 | 448,229 | -0.10(-0.60%) |
Mar 27, 2003 | 16.03 | 16.29 | 15.82 | 16.05 | 900,255 | +0.02(+0.11%) |
Mar 26, 2003 | 16.45 | 16.45 | 16.03 | 16.03 | 951,323 | -0.47(-2.85%) |
Mar 25, 2003 | 16.39 | 16.65 | 16.18 | 16.50 | 848,151 | +0.05(+0.32%) |
Mar 24, 2003 | 16.82 | 16.83 | 16.45 | 16.45 | 1,004,922 | -0.49(-2.87%) |
Mar 21, 2003 | 16.75 | 16.95 | 16.13 | 16.94 | 1,439,579 | +0.24(+1.46%) |
Mar 20, 2003 | 16.74 | 16.91 | 16.41 | 16.69 | 941,201 | -0.10(-0.62%) |
Mar 19, 2003 | 17.07 | 17.23 | 16.80 | 16.80 | 645,257 | -0.08(-0.46%) |
Mar 18, 2003 | 16.78 | 17.08 | 16.66 | 16.88 | 767,637 | +0.08(+0.47%) |
Mar 17, 2003 | 15.95 | 17.04 | 15.85 | 16.80 | 913,597 | +0.89(+5.57%) |
Mar 14, 2003 | 15.56 | 16.40 | 15.21 | 15.91 | 1,318,809 | +0.17(+1.05%) |
Mar 13, 2003 | 15.13 | 15.80 | 15.13 | 15.75 | 1,025,050 | +0.67(+4.44%) |
Mar 12, 2003 | 15.24 | 15.28 | 14.95 | 15.08 | 793,977 | -0.13(-0.86%) |
Mar 11, 2003 | 15.48 | 15.91 | 15.20 | 15.21 | 938,211 | -0.34(-2.18%) |
Mar 10, 2003 | 15.85 | 15.93 | 15.43 | 15.55 | 871,845 | -0.38(-2.40%) |
Mar 07, 2003 | 16.21 | 16.30 | 15.87 | 15.93 | 800,533 | -0.28(-1.72%) |
Mar 06, 2003 | 16.29 | 16.41 | 16.12 | 16.21 | 794,207 | -0.09(-0.53%) |
Mar 05, 2003 | 16.52 | 16.71 | 16.23 | 16.29 | 847,116 | -0.42(-2.50%) |
Mar 04, 2003 | 17.06 | 17.07 | 16.68 | 16.71 | 729,106 | -0.48(-2.78%) |
Mar 03, 2003 | 17.16 | 17.41 | 17.15 | 17.19 | 617,307 | +0.10(+0.61%) |
Feb 28, 2003 | 17.34 | 17.49 | 17.08 | 17.08 | 662,740 | -0.30(-1.70%) |
Feb 27, 2003 | 17.13 | 17.41 | 17.04 | 17.38 | 505,164 | +0.27(+1.58%) |
Feb 26, 2003 | 17.40 | 17.46 | 17.04 | 17.11 | 474,684 | -0.35(-1.99%) |
Feb 25, 2003 | 17.18 | 17.46 | 17.07 | 17.46 | 464,907 | +0.28(+1.62%) |
Feb 24, 2003 | 17.48 | 17.48 | 17.14 | 17.18 | 414,529 | -0.30(-1.69%) |
Feb 21, 2003 | 17.30 | 17.70 | 17.17 | 17.48 | 443,743 | +0.17(+1.00%) |
Feb 20, 2003 | 17.91 | 17.91 | 17.14 | 17.30 | 513,675 | -0.69(-3.82%) |
Feb 19, 2003 | 17.95 | 17.99 | 17.78 | 17.99 | 311,701 | +0.01(+0.05%) |
Feb 18, 2003 | 18.00 | 18.08 | 17.75 | 17.98 | 425,915 | +0.03(+0.19%) |
Feb 14, 2003 | 17.53 | 17.96 | 17.36 | 17.94 | 493,777 | +0.37(+2.13%) |
Feb 13, 2003 | 17.38 | 17.57 | 17.00 | 17.57 | 625,704 | +0.18(+1.05%) |
Feb 12, 2003 | 17.49 | 17.61 | 17.21 | 17.39 | 608,796 | -0.23(-1.28%) |
Feb 11, 2003 | 17.86 | 18.17 | 17.60 | 17.61 | 469,163 | -0.22(-1.22%) |
Feb 10, 2003 | 17.61 | 17.93 | 17.29 | 17.83 | 652,503 | +0.22(+1.23%) |
Feb 07, 2003 | 17.79 | 18.00 | 17.56 | 17.61 | 581,651 | -0.10(-0.59%) |
Feb 06, 2003 | 17.86 | 18.21 | 17.61 | 17.72 | 628,464 | -0.20(-1.12%) |
Feb 05, 2003 | 17.88 | 18.34 | 17.79 | 17.92 | 627,889 | +0.00(+0.00%) |
Feb 04, 2003 | 17.74 | 17.94 | 17.48 | 17.92 | 558,648 | -0.17(-0.96%) |