Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.01 | 16.09 | 15.95 | 16.04 | 38,741 | +0.03(+0.19%) |
Apr 29, 2003 | 16.00 | 16.06 | 16.00 | 16.01 | 30,240 | +0.13(+0.85%) |
Apr 28, 2003 | 15.64 | 15.90 | 15.64 | 15.88 | 46,914 | +0.47(+3.06%) |
Apr 25, 2003 | 15.60 | 15.63 | 15.40 | 15.40 | 40,048 | -0.13(-0.87%) |
Apr 24, 2003 | 15.75 | 15.75 | 15.51 | 15.54 | 33,346 | -0.21(-1.36%) |
Apr 23, 2003 | 15.75 | 15.79 | 15.48 | 15.75 | 126,358 | -0.40(-2.50%) |
Apr 22, 2003 | 16.01 | 16.18 | 16.00 | 16.16 | 117,367 | +0.48(+3.08%) |
Apr 21, 2003 | 15.57 | 15.78 | 15.57 | 15.67 | 61,299 | -0.31(-1.95%) |
Apr 17, 2003 | 15.90 | 15.99 | 15.81 | 15.99 | 51,000 | +0.09(+0.58%) |
Apr 16, 2003 | 15.75 | 15.91 | 15.75 | 15.89 | 23,211 | -0.01(-0.08%) |
Apr 15, 2003 | 15.75 | 15.95 | 15.73 | 15.91 | 40,702 | +0.19(+1.21%) |
Apr 14, 2003 | 15.55 | 15.72 | 15.48 | 15.72 | 32,039 | +0.09(+0.59%) |
Apr 11, 2003 | 15.80 | 15.82 | 15.59 | 15.62 | 29,096 | -0.18(-1.12%) |
Apr 10, 2003 | 15.66 | 15.86 | 15.66 | 15.80 | 12,259 | +0.11(+0.70%) |
Apr 09, 2003 | 15.54 | 15.75 | 15.46 | 15.69 | 41,683 | -0.09(-0.58%) |
Apr 08, 2003 | 16.06 | 16.06 | 15.78 | 15.78 | 19,452 | -0.34(-2.09%) |
Apr 07, 2003 | 15.97 | 16.12 | 15.95 | 16.12 | 45,443 | +0.15(+0.92%) |
Apr 04, 2003 | 16.27 | 16.27 | 15.92 | 15.97 | 94,482 | +0.13(+0.85%) |
Apr 03, 2003 | 16.21 | 16.21 | 15.80 | 15.84 | 25,173 | -0.37(-2.30%) |
Apr 02, 2003 | 16.43 | 16.43 | 15.94 | 16.21 | 52,635 | -0.28(-1.71%) |
Apr 01, 2003 | 16.21 | 16.67 | 16.21 | 16.49 | 26,808 | +0.18(+1.13%) |
Mar 31, 2003 | 16.61 | 16.61 | 16.25 | 16.31 | 14,384 | -0.28(-1.66%) |
Mar 28, 2003 | 16.55 | 16.64 | 16.49 | 16.58 | 15,692 | +0.02(+0.15%) |
Mar 27, 2003 | 16.30 | 16.56 | 16.29 | 16.56 | 7,355 | +0.30(+1.84%) |
Mar 26, 2003 | 16.30 | 16.41 | 16.24 | 16.26 | 41,683 | -0.06(-0.37%) |
Mar 25, 2003 | 16.21 | 16.33 | 16.20 | 16.32 | 14,875 | +0.15(+0.91%) |
Mar 24, 2003 | 16.09 | 16.20 | 15.98 | 16.17 | 106,905 | +0.03(+0.19%) |
Mar 21, 2003 | 16.15 | 16.42 | 16.09 | 16.14 | 68,982 | +0.18(+1.11%) |
Mar 20, 2003 | 15.75 | 16.15 | 15.75 | 15.97 | 85,982 | +0.21(+1.36%) |
Mar 19, 2003 | 15.87 | 15.97 | 15.64 | 15.75 | 179,320 | -0.40(-2.46%) |
Mar 18, 2003 | 16.28 | 16.28 | 16.03 | 16.15 | 171,147 | -0.15(-0.94%) |
Mar 17, 2003 | 16.29 | 16.36 | 16.06 | 16.30 | 38,577 | +0.00(+0.00%) |
Mar 14, 2003 | 16.64 | 16.64 | 16.30 | 16.30 | 69,145 | -0.34(-2.02%) |
Mar 13, 2003 | 16.60 | 16.64 | 16.46 | 16.64 | 44,298 | +0.02(+0.11%) |
Mar 12, 2003 | 16.68 | 16.71 | 16.52 | 16.62 | 290,149 | -0.20(-1.20%) |
Mar 11, 2003 | 16.79 | 16.95 | 16.76 | 16.82 | 21,577 | -0.07(-0.43%) |
Mar 10, 2003 | 16.87 | 16.99 | 16.82 | 16.90 | 24,356 | -0.03(-0.18%) |
Mar 07, 2003 | 17.28 | 17.28 | 16.86 | 16.93 | 90,886 | -0.29(-1.70%) |
Mar 06, 2003 | 16.98 | 17.25 | 16.94 | 17.22 | 18,471 | +0.17(+0.97%) |
Mar 05, 2003 | 17.08 | 17.08 | 16.98 | 17.06 | 13,240 | -0.01(-0.04%) |
Mar 04, 2003 | 16.93 | 17.12 | 16.89 | 17.06 | 20,760 | +0.13(+0.76%) |
Mar 03, 2003 | 16.99 | 17.08 | 16.85 | 16.93 | 51,818 | -0.12(-0.68%) |
Feb 28, 2003 | 16.93 | 17.10 | 16.93 | 17.05 | 59,337 | +0.24(+1.42%) |
Feb 27, 2003 | 16.85 | 16.91 | 16.72 | 16.81 | 52,799 | +0.26(+1.59%) |
Feb 26, 2003 | 16.51 | 16.70 | 16.51 | 16.55 | 226,562 | -0.15(-0.92%) |
Feb 25, 2003 | 16.76 | 16.94 | 16.69 | 16.70 | 58,683 | +0.26(+1.56%) |
Feb 24, 2003 | 16.51 | 16.63 | 16.32 | 16.44 | 129,627 | -0.26(-1.54%) |
Feb 21, 2003 | 16.56 | 16.76 | 16.52 | 16.70 | 90,232 | +0.08(+0.48%) |
Feb 20, 2003 | 16.46 | 16.63 | 16.46 | 16.62 | 39,885 | +0.23(+1.38%) |
Feb 19, 2003 | 16.51 | 16.55 | 16.22 | 16.39 | 25,663 | -0.24(-1.43%) |
Feb 18, 2003 | 16.34 | 16.63 | 16.34 | 16.63 | 53,452 | +0.14(+0.85%) |
Feb 14, 2003 | 16.46 | 16.49 | 16.36 | 16.49 | 20,923 | -0.01(-0.07%) |
Feb 13, 2003 | 16.30 | 16.51 | 16.30 | 16.51 | 35,635 | +0.21(+1.31%) |
Feb 12, 2003 | 16.24 | 16.36 | 16.13 | 16.29 | 54,433 | +0.15(+0.95%) |
Feb 11, 2003 | 16.32 | 16.39 | 16.07 | 16.14 | 55,578 | -0.37(-2.26%) |
Feb 10, 2003 | 16.46 | 16.51 | 16.16 | 16.51 | 102,328 | -0.17(-0.99%) |
Feb 07, 2003 | 17.07 | 17.07 | 16.50 | 16.68 | 93,992 | +0.06(+0.33%) |
Feb 06, 2003 | 16.51 | 16.62 | 16.28 | 16.62 | 230,158 | +0.35(+2.18%) |
Feb 05, 2003 | 16.33 | 16.39 | 16.27 | 16.27 | 125,213 | +0.35(+2.19%) |
Feb 04, 2003 | 15.95 | 16.05 | 15.86 | 15.92 | 75,357 | -0.04(-0.27%) |