Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.15 | 16.19 | 15.96 | 15.97 | 4,207,069 | -0.26(-1.61%) |
Apr 29, 2003 | 15.87 | 16.23 | 15.83 | 16.23 | 5,484,680 | +0.52(+3.34%) |
Apr 28, 2003 | 15.80 | 15.94 | 15.54 | 15.71 | 4,243,499 | -0.09(-0.59%) |
Apr 25, 2003 | 16.15 | 16.25 | 15.75 | 15.80 | 3,355,826 | -0.26(-1.63%) |
Apr 24, 2003 | 16.23 | 16.23 | 16.00 | 16.06 | 2,382,260 | -0.22(-1.32%) |
Apr 23, 2003 | 16.58 | 16.58 | 16.05 | 16.28 | 3,192,159 | -0.09(-0.57%) |
Apr 22, 2003 | 15.70 | 16.42 | 15.63 | 16.37 | 4,336,016 | +0.67(+4.29%) |
Apr 21, 2003 | 15.72 | 15.82 | 15.49 | 15.70 | 2,649,021 | -0.25(-1.58%) |
Apr 17, 2003 | 15.68 | 16.04 | 15.49 | 15.95 | 4,521,050 | +0.13(+0.83%) |
Apr 16, 2003 | 15.71 | 16.01 | 15.70 | 15.82 | 4,807,575 | +0.21(+1.32%) |
Apr 15, 2003 | 16.53 | 16.53 | 15.49 | 15.61 | 8,765,297 | -0.92(-5.55%) |
Apr 14, 2003 | 16.61 | 16.62 | 16.08 | 16.53 | 4,247,986 | -0.22(-1.29%) |
Apr 11, 2003 | 17.18 | 17.35 | 16.66 | 16.75 | 3,763,179 | -0.18(-1.05%) |
Apr 10, 2003 | 16.61 | 17.28 | 16.57 | 16.92 | 10,369,282 | -0.76(-4.29%) |
Apr 09, 2003 | 18.59 | 18.66 | 17.66 | 17.68 | 5,246,443 | -1.09(-5.79%) |
Apr 08, 2003 | 18.46 | 18.93 | 18.31 | 18.77 | 2,292,948 | +0.19(+1.01%) |
Apr 07, 2003 | 19.42 | 19.61 | 18.55 | 18.58 | 4,647,005 | -0.41(-2.17%) |
Apr 04, 2003 | 18.86 | 19.21 | 18.83 | 18.99 | 1,620,010 | +0.16(+0.84%) |
Apr 03, 2003 | 18.98 | 19.23 | 18.82 | 18.83 | 1,366,816 | -0.15(-0.79%) |
Apr 02, 2003 | 18.84 | 19.04 | 18.70 | 18.98 | 1,659,003 | +0.64(+3.47%) |
Apr 01, 2003 | 18.38 | 18.49 | 17.88 | 18.35 | 2,137,186 | -0.04(-0.20%) |
Mar 31, 2003 | 18.61 | 18.75 | 17.96 | 18.38 | 2,524,989 | -0.22(-1.16%) |
Mar 28, 2003 | 18.96 | 19.10 | 18.59 | 18.60 | 1,336,583 | -0.37(-1.92%) |
Mar 27, 2003 | 19.19 | 19.26 | 18.86 | 18.96 | 1,430,168 | -0.32(-1.65%) |
Mar 26, 2003 | 19.15 | 19.60 | 19.05 | 19.28 | 1,927,901 | +0.14(+0.73%) |
Mar 25, 2003 | 18.97 | 19.55 | 18.85 | 19.14 | 1,556,017 | +0.26(+1.39%) |
Mar 24, 2003 | 19.99 | 19.99 | 18.74 | 18.88 | 2,166,352 | -1.10(-5.53%) |
Mar 21, 2003 | 19.48 | 20.10 | 19.30 | 19.98 | 2,532,574 | +0.80(+4.20%) |
Mar 20, 2003 | 19.08 | 19.35 | 18.63 | 19.18 | 2,620,924 | +0.10(+0.54%) |
Mar 19, 2003 | 19.33 | 19.42 | 18.66 | 19.08 | 2,254,275 | -0.13(-0.68%) |
Mar 18, 2003 | 19.39 | 19.39 | 18.97 | 19.21 | 1,806,967 | -0.18(-0.92%) |
Mar 17, 2003 | 18.47 | 19.40 | 17.99 | 19.39 | 3,603,464 | +0.93(+5.02%) |
Mar 14, 2003 | 18.87 | 19.14 | 18.37 | 18.46 | 2,003,005 | -0.36(-1.89%) |
Mar 13, 2003 | 18.58 | 18.89 | 18.30 | 18.81 | 2,573,384 | +0.86(+4.80%) |
Mar 12, 2003 | 17.41 | 17.95 | 17.14 | 17.95 | 2,473,068 | +0.55(+3.17%) |
Mar 11, 2003 | 17.36 | 17.78 | 17.36 | 17.40 | 1,734,855 | -0.07(-0.43%) |
Mar 10, 2003 | 17.78 | 18.02 | 17.41 | 17.48 | 1,578,131 | -0.31(-1.74%) |
Mar 07, 2003 | 17.62 | 17.95 | 16.62 | 17.78 | 1,922,132 | +0.17(+0.96%) |
Mar 06, 2003 | 17.04 | 17.89 | 16.99 | 17.62 | 2,714,403 | +0.12(+0.70%) |
Mar 05, 2003 | 17.09 | 17.71 | 17.09 | 17.49 | 2,143,276 | +0.03(+0.16%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.43 | 17.47 | 1,616,484 | -0.32(-1.79%) |
Mar 03, 2003 | 18.58 | 18.58 | 17.64 | 17.78 | 3,818,518 | -0.80(-4.28%) |
Feb 28, 2003 | 18.63 | 18.85 | 18.50 | 18.58 | 1,582,298 | +0.11(+0.61%) |
Feb 27, 2003 | 18.90 | 19.00 | 18.35 | 18.47 | 2,204,491 | -0.39(-2.08%) |
Feb 26, 2003 | 18.78 | 18.86 | 18.51 | 18.86 | 2,534,604 | +0.08(+0.45%) |
Feb 25, 2003 | 17.88 | 18.85 | 17.70 | 18.78 | 3,630,279 | +0.63(+3.46%) |
Feb 24, 2003 | 18.49 | 18.58 | 18.00 | 18.15 | 3,332,964 | -0.89(-4.67%) |
Feb 21, 2003 | 18.67 | 19.28 | 18.49 | 19.04 | 5,450,173 | +0.53(+2.88%) |
Feb 20, 2003 | 17.25 | 18.72 | 16.94 | 18.51 | 8,100,370 | +1.25(+7.27%) |
Feb 19, 2003 | 17.91 | 18.00 | 17.14 | 17.25 | 3,566,500 | -1.00(-5.49%) |
Feb 18, 2003 | 17.53 | 18.25 | 17.52 | 18.25 | 2,242,630 | +0.73(+4.17%) |
Feb 14, 2003 | 16.85 | 17.54 | 16.65 | 17.52 | 2,062,403 | +0.89(+5.35%) |
Feb 13, 2003 | 17.22 | 17.22 | 16.44 | 16.63 | 3,115,987 | -0.43(-2.52%) |
Feb 12, 2003 | 17.04 | 17.18 | 16.85 | 17.06 | 3,065,135 | +0.05(+0.28%) |
Feb 11, 2003 | 17.41 | 17.41 | 16.80 | 17.02 | 4,041,371 | -0.23(-1.36%) |
Feb 10, 2003 | 17.46 | 17.74 | 17.04 | 17.25 | 3,809,437 | -0.21(-1.18%) |
Feb 07, 2003 | 17.97 | 18.09 | 17.16 | 17.46 | 2,503,836 | -0.22(-1.27%) |
Feb 06, 2003 | 18.37 | 18.44 | 17.54 | 17.68 | 2,662,696 | -0.33(-1.82%) |
Feb 05, 2003 | 18.25 | 18.43 | 17.89 | 18.01 | 2,641,116 | -0.11(-0.62%) |
Feb 04, 2003 | 18.30 | 18.30 | 17.88 | 18.12 | 2,055,673 | -0.17(-0.92%) |