Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.39 | 20.51 | 20.10 | 20.37 | 109,498 | +0.21(+1.04%) |
Apr 29, 2003 | 20.52 | 20.52 | 19.98 | 20.16 | 101,750 | -0.17(-0.84%) |
Apr 28, 2003 | 20.14 | 20.47 | 19.93 | 20.33 | 92,324 | +0.27(+1.35%) |
Apr 25, 2003 | 19.86 | 20.43 | 19.68 | 20.06 | 147,719 | +0.16(+0.82%) |
Apr 24, 2003 | 19.76 | 20.33 | 19.76 | 19.90 | 107,819 | -0.22(-1.08%) |
Apr 23, 2003 | 20.23 | 20.52 | 19.76 | 20.11 | 350,833 | -0.19(-0.92%) |
Apr 22, 2003 | 19.67 | 20.52 | 19.67 | 20.30 | 74,505 | +0.38(+1.91%) |
Apr 21, 2003 | 19.92 | 20.14 | 19.71 | 19.92 | 83,544 | +0.11(+0.55%) |
Apr 17, 2003 | 19.97 | 19.98 | 19.21 | 19.81 | 82,640 | +0.44(+2.28%) |
Apr 16, 2003 | 20.13 | 20.36 | 19.36 | 19.37 | 120,732 | -0.64(-3.21%) |
Apr 15, 2003 | 19.75 | 20.11 | 19.66 | 20.01 | 88,709 | -0.01(-0.04%) |
Apr 14, 2003 | 19.62 | 20.21 | 19.36 | 20.02 | 136,872 | +0.66(+3.40%) |
Apr 11, 2003 | 19.66 | 19.66 | 18.60 | 19.36 | 205,567 | -0.01(-0.04%) |
Apr 10, 2003 | 19.69 | 19.69 | 18.93 | 19.37 | 110,660 | +0.07(+0.36%) |
Apr 09, 2003 | 20.17 | 20.30 | 19.27 | 19.30 | 157,274 | -0.88(-4.35%) |
Apr 08, 2003 | 20.41 | 20.78 | 19.90 | 20.18 | 153,142 | +0.06(+0.28%) |
Apr 07, 2003 | 20.10 | 20.72 | 19.66 | 20.12 | 154,434 | +0.22(+1.09%) |
Apr 04, 2003 | 20.57 | 20.57 | 19.90 | 19.90 | 102,267 | -0.23(-1.15%) |
Apr 03, 2003 | 20.52 | 20.77 | 19.91 | 20.14 | 128,867 | -0.20(-0.99%) |
Apr 02, 2003 | 20.11 | 20.42 | 19.66 | 20.34 | 137,389 | +0.30(+1.51%) |
Apr 01, 2003 | 19.50 | 20.10 | 19.01 | 20.03 | 264,965 | +0.83(+4.31%) |
Mar 31, 2003 | 19.03 | 19.98 | 18.90 | 19.21 | 132,172 | -0.15(-0.76%) |
Mar 28, 2003 | 19.18 | 19.63 | 18.70 | 19.35 | 289,769 | +0.07(+0.36%) |
Mar 27, 2003 | 17.04 | 20.33 | 16.84 | 19.28 | 1,021,067 | +2.52(+15.01%) |
Mar 26, 2003 | 17.39 | 17.78 | 16.09 | 16.77 | 482,803 | -0.70(-3.99%) |
Mar 25, 2003 | 18.12 | 18.39 | 17.30 | 17.46 | 242,083 | -0.27(-1.53%) |
Mar 24, 2003 | 18.04 | 18.43 | 17.69 | 17.73 | 219,874 | -1.00(-5.33%) |
Mar 21, 2003 | 18.59 | 18.76 | 17.94 | 18.73 | 442,156 | +0.17(+0.92%) |
Mar 20, 2003 | 17.58 | 18.56 | 17.58 | 18.56 | 91,806 | +0.61(+3.41%) |
Mar 19, 2003 | 17.94 | 18.20 | 17.58 | 17.95 | 108,857 | +0.04(+0.22%) |
Mar 18, 2003 | 17.54 | 17.91 | 17.53 | 17.91 | 45,926 | +0.14(+0.78%) |
Mar 17, 2003 | 17.08 | 17.77 | 16.88 | 17.77 | 97,843 | +0.67(+3.89%) |
Mar 14, 2003 | 16.73 | 17.54 | 16.73 | 17.11 | 309,853 | +0.42(+2.51%) |
Mar 13, 2003 | 15.95 | 16.95 | 15.95 | 16.69 | 215,768 | +0.98(+6.21%) |
Mar 12, 2003 | 15.21 | 15.80 | 15.21 | 15.71 | 83,723 | +0.38(+2.47%) |
Mar 11, 2003 | 15.98 | 15.98 | 15.30 | 15.33 | 107,432 | -0.19(-1.25%) |
Mar 10, 2003 | 15.76 | 16.11 | 15.37 | 15.53 | 189,556 | -0.18(-1.13%) |
Mar 07, 2003 | 15.73 | 16.16 | 15.64 | 15.71 | 116,729 | -0.54(-3.34%) |
Mar 06, 2003 | 16.88 | 16.94 | 15.90 | 16.25 | 107,174 | -0.85(-4.98%) |
Mar 05, 2003 | 17.08 | 17.15 | 16.46 | 17.10 | 129,641 | +0.14(+0.82%) |
Mar 04, 2003 | 16.92 | 17.13 | 16.65 | 16.96 | 79,799 | -0.09(-0.55%) |
Mar 03, 2003 | 17.97 | 18.08 | 16.84 | 17.05 | 144,233 | -0.91(-5.05%) |
Feb 28, 2003 | 17.93 | 18.25 | 17.73 | 17.96 | 88,192 | +0.13(+0.74%) |
Feb 27, 2003 | 18.48 | 18.94 | 17.81 | 17.83 | 198,207 | -0.69(-3.72%) |
Feb 26, 2003 | 18.97 | 18.97 | 18.52 | 18.52 | 23,500 | -0.38(-2.01%) |
Feb 25, 2003 | 18.72 | 18.90 | 18.29 | 18.90 | 114,146 | +0.43(+2.31%) |
Feb 24, 2003 | 18.97 | 18.97 | 18.35 | 18.47 | 65,208 | -0.50(-2.65%) |
Feb 21, 2003 | 18.97 | 19.05 | 18.66 | 18.97 | 37,704 | +0.22(+1.20%) |
Feb 20, 2003 | 18.78 | 18.92 | 18.59 | 18.75 | 27,116 | -0.16(-0.86%) |
Feb 19, 2003 | 20.14 | 20.14 | 18.63 | 18.91 | 111,822 | -0.97(-4.87%) |
Feb 18, 2003 | 19.75 | 20.14 | 19.55 | 19.88 | 49,584 | +0.17(+0.86%) |
Feb 14, 2003 | 18.87 | 19.71 | 18.87 | 19.71 | 63,787 | +0.63(+3.29%) |
Feb 13, 2003 | 18.74 | 19.14 | 18.18 | 19.08 | 55,782 | +0.52(+2.80%) |
Feb 12, 2003 | 18.23 | 18.73 | 18.23 | 18.56 | 82,769 | +0.25(+1.35%) |
Feb 11, 2003 | 19.35 | 19.42 | 18.30 | 18.32 | 79,283 | -0.90(-4.68%) |
Feb 10, 2003 | 19.02 | 19.35 | 18.87 | 19.21 | 22,209 | +0.16(+0.85%) |
Feb 07, 2003 | 19.60 | 19.60 | 19.03 | 19.05 | 35,251 | -0.51(-2.61%) |
Feb 06, 2003 | 19.49 | 19.69 | 19.35 | 19.56 | 33,185 | +0.12(+0.64%) |
Feb 05, 2003 | 19.14 | 19.70 | 19.02 | 19.44 | 79,541 | +0.15(+0.80%) |
Feb 04, 2003 | 19.79 | 19.86 | 18.97 | 19.28 | 42,740 | -0.63(-3.15%) |