Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.52 | 15.65 | 14.81 | 15.14 | 883,700 | -0.13(-0.85%) |
Apr 29, 2003 | 16.27 | 16.28 | 14.71 | 15.27 | 868,000 | -0.78(-4.86%) |
Apr 28, 2003 | 16.34 | 16.72 | 15.89 | 16.05 | 311,600 | -0.19(-1.17%) |
Apr 25, 2003 | 16.58 | 16.58 | 16.12 | 16.24 | 128,100 | -0.26(-1.58%) |
Apr 24, 2003 | 16.71 | 16.71 | 16.38 | 16.50 | 290,400 | -0.09(-0.54%) |
Apr 23, 2003 | 16.33 | 16.72 | 16.21 | 16.59 | 496,100 | +0.30(+1.84%) |
Apr 22, 2003 | 16.23 | 16.33 | 16.00 | 16.29 | 431,100 | +0.29(+1.81%) |
Apr 21, 2003 | 15.77 | 16.22 | 15.76 | 16.00 | 161,200 | +0.20(+1.27%) |
Apr 17, 2003 | 15.85 | 16.07 | 15.75 | 15.80 | 127,500 | -0.15(-0.94%) |
Apr 16, 2003 | 16.24 | 16.24 | 15.74 | 15.95 | 216,200 | -0.05(-0.31%) |
Apr 15, 2003 | 15.96 | 16.10 | 15.85 | 16.00 | 130,700 | -0.06(-0.37%) |
Apr 14, 2003 | 16.03 | 16.13 | 15.95 | 16.06 | 118,700 | +0.07(+0.44%) |
Apr 11, 2003 | 15.99 | 16.13 | 15.78 | 15.99 | 96,300 | +0.29(+1.85%) |
Apr 10, 2003 | 15.96 | 15.99 | 15.67 | 15.70 | 78,800 | -0.15(-0.95%) |
Apr 09, 2003 | 16.05 | 16.22 | 15.85 | 15.85 | 69,100 | -0.17(-1.06%) |
Apr 08, 2003 | 16.58 | 16.64 | 15.99 | 16.02 | 134,600 | -0.61(-3.67%) |
Apr 07, 2003 | 16.60 | 16.91 | 16.50 | 16.63 | 173,200 | +0.18(+1.09%) |
Apr 04, 2003 | 16.25 | 16.60 | 16.00 | 16.45 | 301,900 | +0.35(+2.17%) |
Apr 03, 2003 | 16.29 | 16.40 | 16.00 | 16.10 | 252,100 | +0.01(+0.06%) |
Apr 02, 2003 | 16.29 | 16.44 | 15.90 | 16.09 | 222,100 | +0.03(+0.19%) |
Apr 01, 2003 | 15.80 | 16.29 | 15.80 | 16.06 | 211,300 | +0.25(+1.58%) |
Mar 31, 2003 | 15.54 | 15.85 | 15.25 | 15.81 | 150,400 | +0.22(+1.41%) |
Mar 28, 2003 | 15.79 | 15.85 | 15.51 | 15.59 | 76,322 | -0.23(-1.45%) |
Mar 27, 2003 | 15.70 | 15.89 | 15.53 | 15.82 | 111,515 | +0.19(+1.21%) |
Mar 26, 2003 | 16.08 | 16.15 | 15.43 | 15.63 | 212,300 | -0.39(-2.43%) |
Mar 25, 2003 | 16.07 | 16.20 | 15.75 | 16.02 | 110,547 | +0.23(+1.46%) |
Mar 24, 2003 | 16.00 | 16.22 | 15.70 | 15.79 | 145,724 | -0.65(-3.95%) |
Mar 21, 2003 | 16.25 | 16.49 | 15.80 | 16.44 | 239,992 | +0.43(+2.69%) |
Mar 20, 2003 | 16.44 | 16.73 | 15.91 | 16.01 | 271,115 | -0.49(-2.97%) |
Mar 19, 2003 | 15.52 | 16.70 | 15.52 | 16.50 | 389,501 | +0.93(+5.97%) |
Mar 18, 2003 | 16.01 | 16.05 | 15.47 | 15.57 | 339,045 | -0.23(-1.46%) |
Mar 17, 2003 | 15.00 | 15.80 | 14.93 | 15.80 | 254,378 | +0.81(+5.40%) |
Mar 14, 2003 | 15.48 | 15.48 | 14.85 | 14.99 | 229,200 | -0.66(-4.22%) |
Mar 13, 2003 | 14.90 | 15.65 | 14.81 | 15.65 | 321,300 | +0.79(+5.32%) |
Mar 12, 2003 | 14.98 | 15.08 | 14.32 | 14.86 | 602,371 | -0.40(-2.62%) |
Mar 11, 2003 | 15.53 | 15.70 | 15.00 | 15.26 | 119,000 | -0.26(-1.68%) |
Mar 10, 2003 | 16.05 | 16.09 | 15.40 | 15.52 | 153,100 | -0.70(-4.32%) |
Mar 07, 2003 | 16.21 | 16.47 | 15.98 | 16.22 | 81,500 | -0.28(-1.70%) |
Mar 06, 2003 | 16.09 | 16.50 | 15.75 | 16.50 | 87,600 | +0.28(+1.73%) |
Mar 05, 2003 | 16.40 | 16.65 | 16.09 | 16.22 | 140,000 | -0.20(-1.22%) |
Mar 04, 2003 | 16.46 | 16.90 | 16.02 | 16.42 | 79,400 | -0.10(-0.61%) |
Mar 03, 2003 | 16.99 | 17.13 | 16.41 | 16.52 | 114,200 | -0.48(-2.82%) |
Feb 28, 2003 | 17.13 | 17.26 | 16.71 | 17.00 | 217,300 | -0.13(-0.76%) |
Feb 27, 2003 | 16.36 | 17.20 | 16.36 | 17.13 | 246,700 | +0.82(+5.03%) |
Feb 26, 2003 | 17.13 | 17.25 | 15.75 | 16.31 | 360,300 | -0.99(-5.72%) |
Feb 25, 2003 | 17.16 | 17.31 | 17.07 | 17.30 | 91,200 | +0.00(+0.00%) |
Feb 24, 2003 | 17.39 | 17.52 | 17.13 | 17.30 | 122,300 | -0.18(-1.03%) |
Feb 21, 2003 | 17.29 | 17.54 | 17.10 | 17.48 | 110,900 | +0.13(+0.75%) |
Feb 20, 2003 | 17.30 | 17.46 | 17.29 | 17.35 | 98,900 | -0.05(-0.29%) |
Feb 19, 2003 | 17.35 | 17.40 | 17.20 | 17.40 | 162,800 | +0.05(+0.29%) |
Feb 18, 2003 | 17.74 | 17.80 | 17.00 | 17.35 | 395,900 | -0.35(-1.98%) |
Feb 14, 2003 | 17.28 | 17.78 | 17.28 | 17.70 | 152,100 | +0.42(+2.43%) |
Feb 13, 2003 | 18.40 | 18.50 | 17.05 | 17.28 | 515,500 | -1.33(-7.14%) |
Feb 12, 2003 | 18.69 | 18.83 | 18.33 | 18.61 | 120,000 | -0.04(-0.22%) |
Feb 11, 2003 | 19.09 | 19.10 | 18.54 | 18.65 | 146,700 | -0.35(-1.84%) |
Feb 10, 2003 | 18.35 | 19.01 | 17.69 | 19.00 | 263,700 | +0.49(+2.65%) |
Feb 07, 2003 | 19.00 | 19.05 | 18.40 | 18.51 | 85,800 | -0.53(-2.78%) |
Feb 06, 2003 | 18.99 | 19.15 | 18.70 | 19.04 | 120,900 | +0.05(+0.25%) |
Feb 05, 2003 | 19.19 | 19.30 | 18.87 | 18.99 | 253,800 | -0.11(-0.58%) |
Feb 04, 2003 | 18.88 | 19.28 | 18.88 | 19.10 | 108,700 | -0.16(-0.83%) |