Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.51 | 18.68 | 18.23 | 18.54 | 546,355 | -0.01(-0.05%) |
Apr 29, 2003 | 18.43 | 18.66 | 18.25 | 18.55 | 443,325 | +0.11(+0.60%) |
Apr 28, 2003 | 17.84 | 18.45 | 17.83 | 18.44 | 573,320 | +0.60(+3.38%) |
Apr 25, 2003 | 18.40 | 18.40 | 17.83 | 17.83 | 632,665 | -0.62(-3.36%) |
Apr 24, 2003 | 17.93 | 18.47 | 17.75 | 18.45 | 924,800 | +0.53(+2.94%) |
Apr 23, 2003 | 17.92 | 17.96 | 17.68 | 17.93 | 454,040 | -0.08(-0.42%) |
Apr 22, 2003 | 17.49 | 18.06 | 17.32 | 18.00 | 297,080 | +0.48(+2.71%) |
Apr 21, 2003 | 17.49 | 17.66 | 17.49 | 17.53 | 560,249 | -0.03(-0.19%) |
Apr 17, 2003 | 17.40 | 17.56 | 17.29 | 17.56 | 568,492 | +0.20(+1.17%) |
Apr 16, 2003 | 17.13 | 17.48 | 17.13 | 17.36 | 1,207,634 | +0.22(+1.29%) |
Apr 15, 2003 | 16.89 | 17.16 | 16.65 | 17.14 | 429,312 | +0.25(+1.46%) |
Apr 14, 2003 | 16.52 | 16.90 | 16.46 | 16.89 | 422,836 | +0.29(+1.74%) |
Apr 11, 2003 | 16.54 | 16.81 | 16.52 | 16.60 | 371,380 | +0.03(+0.21%) |
Apr 10, 2003 | 16.65 | 16.65 | 16.31 | 16.57 | 388,807 | +0.09(+0.57%) |
Apr 09, 2003 | 16.82 | 17.05 | 16.41 | 16.48 | 387,629 | -0.23(-1.37%) |
Apr 08, 2003 | 17.07 | 17.07 | 16.69 | 16.70 | 457,808 | -0.24(-1.40%) |
Apr 07, 2003 | 16.90 | 17.16 | 16.90 | 16.94 | 648,797 | +0.34(+2.05%) |
Apr 04, 2003 | 16.80 | 16.87 | 16.54 | 16.60 | 498,667 | +0.02(+0.10%) |
Apr 03, 2003 | 16.69 | 16.85 | 16.56 | 16.59 | 599,342 | +0.03(+0.15%) |
Apr 02, 2003 | 16.35 | 16.62 | 16.22 | 16.56 | 816,000 | +0.42(+2.63%) |
Apr 01, 2003 | 16.09 | 16.34 | 16.06 | 16.14 | 641,261 | +0.00(+0.00%) |
Mar 31, 2003 | 15.98 | 16.30 | 15.72 | 16.14 | 680,353 | +0.08(+0.53%) |
Mar 28, 2003 | 16.25 | 16.30 | 16.05 | 16.05 | 409,531 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.40 | 16.10 | 16.25 | 818,591 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.65 | 16.26 | 16.35 | 552,596 | -0.20(-1.23%) |
Mar 25, 2003 | 16.31 | 16.63 | 16.30 | 16.55 | 874,639 | +0.20(+1.25%) |
Mar 24, 2003 | 16.98 | 16.98 | 16.23 | 16.35 | 601,108 | -0.62(-3.65%) |
Mar 21, 2003 | 16.73 | 17.08 | 16.66 | 16.97 | 1,229,535 | +0.36(+2.15%) |
Mar 20, 2003 | 16.47 | 16.81 | 15.97 | 16.61 | 817,413 | +0.14(+0.88%) |
Mar 19, 2003 | 16.30 | 16.47 | 16.20 | 16.47 | 426,840 | +0.08(+0.52%) |
Mar 18, 2003 | 16.70 | 16.78 | 16.26 | 16.38 | 806,580 | -0.30(-1.78%) |
Mar 17, 2003 | 15.92 | 16.72 | 15.70 | 16.68 | 880,762 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.14 | 15.47 | 15.92 | 693,424 | +0.28(+1.79%) |
Mar 13, 2003 | 15.00 | 15.63 | 15.00 | 15.63 | 422,130 | +0.72(+4.84%) |
Mar 12, 2003 | 14.71 | 14.95 | 13.89 | 14.91 | 470,760 | +0.05(+0.34%) |
Mar 11, 2003 | 15.12 | 15.33 | 14.85 | 14.86 | 357,486 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.29 | 15.12 | 15.16 | 373,735 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.95 | 15.37 | 602,404 | +0.07(+0.44%) |
Mar 06, 2003 | 15.51 | 15.51 | 15.20 | 15.30 | 432,138 | -0.20(-1.31%) |
Mar 05, 2003 | 15.46 | 15.69 | 15.41 | 15.51 | 473,115 | -0.03(-0.16%) |
Mar 04, 2003 | 16.01 | 16.03 | 15.50 | 15.53 | 717,091 | -0.41(-2.56%) |
Mar 03, 2003 | 16.14 | 16.19 | 15.92 | 15.94 | 698,251 | -0.11(-0.69%) |
Feb 28, 2003 | 16.14 | 16.35 | 16.05 | 16.05 | 385,157 | -0.09(-0.58%) |
Feb 27, 2003 | 15.63 | 16.14 | 15.52 | 16.14 | 430,019 | +0.54(+3.43%) |
Feb 26, 2003 | 15.88 | 15.89 | 15.58 | 15.61 | 558,601 | -0.28(-1.76%) |
Feb 25, 2003 | 15.75 | 15.90 | 15.48 | 15.89 | 413,181 | +0.11(+0.70%) |
Feb 24, 2003 | 16.16 | 16.18 | 15.75 | 15.78 | 394,223 | -0.38(-2.36%) |
Feb 21, 2003 | 15.97 | 16.23 | 15.70 | 16.16 | 432,845 | +0.37(+2.31%) |
Feb 20, 2003 | 16.07 | 16.09 | 15.75 | 15.80 | 464,873 | -0.20(-1.22%) |
Feb 19, 2003 | 16.22 | 16.22 | 15.87 | 15.99 | 309,562 | -0.25(-1.52%) |
Feb 18, 2003 | 16.23 | 16.50 | 16.14 | 16.24 | 451,214 | +0.02(+0.10%) |
Feb 14, 2003 | 15.95 | 16.25 | 15.80 | 16.22 | 268,114 | +0.33(+2.08%) |
Feb 13, 2003 | 15.89 | 16.11 | 15.75 | 15.89 | 489,011 | +0.01(+0.05%) |
Feb 12, 2003 | 16.09 | 16.18 | 15.88 | 15.88 | 328,873 | -0.24(-1.48%) |
Feb 11, 2003 | 16.21 | 16.42 | 16.09 | 16.12 | 374,088 | -0.02(-0.11%) |
Feb 10, 2003 | 15.90 | 16.30 | 15.90 | 16.14 | 615,238 | +0.15(+0.96%) |
Feb 07, 2003 | 16.32 | 16.43 | 15.98 | 15.98 | 284,834 | -0.28(-1.72%) |
Feb 06, 2003 | 16.29 | 16.47 | 16.14 | 16.26 | 349,950 | -0.02(-0.10%) |
Feb 05, 2003 | 16.43 | 16.69 | 16.28 | 16.28 | 529,281 | -0.07(-0.42%) |
Feb 04, 2003 | 16.60 | 16.67 | 16.31 | 16.35 | 387,512 | -0.43(-2.58%) |