Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.14 | 17.23 | 16.48 | 16.48 | 33,708 | -0.68(-3.97%) |
Apr 29, 2003 | 17.16 | 17.16 | 17.16 | 17.16 | 1,615 | +0.07(+0.40%) |
Apr 28, 2003 | 17.09 | 17.09 | 17.09 | 17.09 | 6,021 | +0.01(+0.08%) |
Apr 25, 2003 | 17.08 | 17.08 | 17.08 | 17.08 | 5,948 | -0.01(-0.08%) |
Apr 24, 2003 | 17.02 | 17.09 | 17.02 | 17.09 | 514 | +0.05(+0.32%) |
Apr 23, 2003 | 17.01 | 17.05 | 16.90 | 17.03 | 2,570 | +0.01(+0.08%) |
Apr 22, 2003 | 17.12 | 17.13 | 16.90 | 17.02 | 66,314 | -0.23(-1.34%) |
Apr 21, 2003 | 17.31 | 17.36 | 17.23 | 17.25 | 4,332 | -0.04(-0.24%) |
Apr 17, 2003 | 17.72 | 17.72 | 17.29 | 17.29 | 23,279 | -0.48(-2.68%) |
Apr 16, 2003 | 17.87 | 17.87 | 17.76 | 17.77 | 1,835 | -0.10(-0.53%) |
Apr 15, 2003 | 17.87 | 17.87 | 17.87 | 17.87 | 293 | +0.00(+0.00%) |
Apr 14, 2003 | 17.84 | 17.91 | 17.84 | 17.87 | 367 | +0.03(+0.15%) |
Apr 11, 2003 | 17.85 | 17.85 | 17.77 | 17.84 | 1,762 | -0.01(-0.08%) |
Apr 10, 2003 | 17.74 | 17.92 | 17.74 | 17.85 | 32,606 | -0.15(-0.83%) |
Apr 09, 2003 | 17.97 | 18.11 | 17.92 | 18.00 | 32,239 | +0.03(+0.15%) |
Apr 08, 2003 | 17.62 | 17.97 | 17.62 | 17.97 | 1,248 | +0.41(+2.33%) |
Apr 07, 2003 | 17.42 | 17.63 | 17.42 | 17.57 | 7,343 | +0.14(+0.78%) |
Apr 04, 2003 | 17.48 | 17.55 | 17.38 | 17.43 | 6,242 | -0.05(-0.31%) |
Apr 03, 2003 | 17.47 | 17.48 | 17.46 | 17.48 | 440 | +0.01(+0.08%) |
Apr 02, 2003 | 17.70 | 17.70 | 17.43 | 17.47 | 26,364 | -0.23(-1.31%) |
Apr 01, 2003 | 17.70 | 17.76 | 17.69 | 17.70 | 27,980 | +0.00(+0.00%) |
Mar 31, 2003 | 17.63 | 17.70 | 17.57 | 17.70 | 10,575 | +0.01(+0.08%) |
Mar 28, 2003 | 17.92 | 17.92 | 17.57 | 17.69 | 18,653 | -0.26(-1.44%) |
Mar 27, 2003 | 17.95 | 17.95 | 17.95 | 17.95 | 293 | +0.05(+0.30%) |
Mar 26, 2003 | 17.81 | 17.91 | 17.77 | 17.89 | 4,479 | +0.08(+0.46%) |
Mar 25, 2003 | 17.77 | 17.91 | 17.70 | 17.81 | 26,290 | -0.01(-0.08%) |
Mar 24, 2003 | 17.84 | 17.92 | 17.70 | 17.82 | 18,212 | -0.03(-0.15%) |
Mar 21, 2003 | 17.84 | 17.85 | 17.84 | 17.85 | 2,570 | -0.04(-0.23%) |
Mar 20, 2003 | 18.04 | 18.04 | 17.69 | 17.89 | 9,473 | -0.27(-1.50%) |
Mar 19, 2003 | 18.16 | 18.21 | 18.06 | 18.16 | 4,773 | +0.19(+1.06%) |
Mar 18, 2003 | 18.26 | 18.26 | 17.50 | 17.97 | 37,527 | -0.39(-2.15%) |
Mar 17, 2003 | 18.49 | 18.49 | 18.27 | 18.37 | 2,496 | -0.15(-0.81%) |
Mar 14, 2003 | 18.52 | 18.52 | 18.51 | 18.52 | 2,496 | +0.00(+0.00%) |
Mar 13, 2003 | 18.46 | 18.68 | 18.45 | 18.52 | 4,846 | +0.08(+0.44%) |
Mar 12, 2003 | 18.27 | 18.45 | 18.25 | 18.44 | 1,615 | +0.16(+0.89%) |
Mar 11, 2003 | 18.18 | 18.31 | 18.18 | 18.27 | 3,231 | +0.04(+0.22%) |
Mar 10, 2003 | 18.11 | 18.38 | 17.97 | 18.23 | 15,568 | +0.26(+1.44%) |
Mar 07, 2003 | 17.46 | 18.11 | 17.42 | 17.97 | 110,230 | +0.52(+2.96%) |
Mar 06, 2003 | 17.57 | 17.57 | 17.43 | 17.46 | 4,185 | -0.18(-1.00%) |
Mar 05, 2003 | 17.63 | 17.63 | 17.29 | 17.63 | 8,371 | +0.00(+0.00%) |
Mar 04, 2003 | 17.69 | 17.69 | 17.43 | 17.63 | 12,925 | +0.00(+0.00%) |
Mar 03, 2003 | 17.42 | 18.11 | 17.40 | 17.63 | 27,686 | +0.20(+1.17%) |
Feb 28, 2003 | 17.51 | 17.70 | 17.24 | 17.43 | 38,848 | -0.22(-1.23%) |
Feb 27, 2003 | 17.66 | 17.69 | 17.50 | 17.65 | 1,542 | +0.01(+0.08%) |
Feb 26, 2003 | 17.54 | 17.66 | 17.50 | 17.63 | 5,507 | +0.08(+0.47%) |
Feb 25, 2003 | 17.36 | 17.55 | 17.31 | 17.55 | 4,039 | +0.22(+1.26%) |
Feb 24, 2003 | 17.16 | 17.33 | 17.16 | 17.33 | 1,028 | +0.27(+1.60%) |
Feb 21, 2003 | 17.23 | 17.31 | 16.95 | 17.06 | 4,700 | -0.25(-1.42%) |
Feb 20, 2003 | 17.47 | 17.67 | 17.29 | 17.31 | 4,773 | -0.05(-0.31%) |
Feb 19, 2003 | 16.95 | 17.70 | 16.95 | 17.36 | 14,687 | +0.49(+2.91%) |
Feb 18, 2003 | 16.35 | 16.87 | 16.20 | 16.87 | 6,315 | +0.49(+2.99%) |
Feb 14, 2003 | 16.48 | 16.48 | 16.35 | 16.38 | 25,483 | +0.04(+0.25%) |
Feb 13, 2003 | 16.34 | 16.54 | 16.20 | 16.34 | 54,711 | -0.35(-2.12%) |
Feb 12, 2003 | 17.16 | 17.29 | 16.41 | 16.69 | 12,631 | -0.50(-2.93%) |
Feb 11, 2003 | 17.59 | 17.59 | 16.94 | 17.20 | 4,626 | -0.46(-2.62%) |
Feb 10, 2003 | 17.84 | 18.18 | 17.43 | 17.66 | 16,083 | -0.04(-0.23%) |
Feb 07, 2003 | 17.50 | 17.70 | 17.16 | 17.70 | 32,973 | +0.14(+0.77%) |
Feb 06, 2003 | 18.72 | 18.72 | 17.57 | 17.57 | 54,785 | -1.29(-6.86%) |
Feb 05, 2003 | 19.68 | 19.68 | 18.86 | 18.86 | 12,117 | -0.82(-4.15%) |
Feb 04, 2003 | 19.98 | 19.98 | 19.61 | 19.68 | 18,947 | -0.25(-1.23%) |