Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.04 | 19.06 | 18.43 | 18.73 | 83,503 | -0.40(-2.09%) |
Apr 29, 2003 | 18.97 | 19.19 | 18.74 | 19.13 | 123,702 | +0.18(+0.95%) |
Apr 28, 2003 | 18.81 | 19.19 | 18.76 | 18.95 | 87,538 | +0.01(+0.03%) |
Apr 25, 2003 | 19.07 | 19.17 | 18.91 | 18.94 | 39,889 | -0.39(-2.00%) |
Apr 24, 2003 | 19.34 | 19.48 | 19.17 | 19.33 | 89,401 | +0.01(+0.03%) |
Apr 23, 2003 | 19.05 | 19.32 | 19.04 | 19.32 | 112,993 | +0.61(+3.24%) |
Apr 22, 2003 | 18.36 | 18.81 | 18.29 | 18.72 | 152,416 | +0.00(+0.00%) |
Apr 21, 2003 | 18.85 | 18.86 | 18.68 | 18.72 | 22,039 | -0.06(-0.34%) |
Apr 17, 2003 | 18.45 | 19.01 | 18.45 | 18.78 | 81,640 | +0.34(+1.82%) |
Apr 16, 2003 | 18.72 | 18.79 | 18.32 | 18.45 | 82,727 | -0.21(-1.14%) |
Apr 15, 2003 | 18.43 | 18.66 | 18.36 | 18.66 | 100,421 | +0.78(+4.36%) |
Apr 14, 2003 | 17.70 | 17.96 | 17.70 | 17.88 | 175,232 | +0.03(+0.18%) |
Apr 11, 2003 | 17.92 | 18.04 | 17.38 | 17.85 | 122,926 | +0.26(+1.47%) |
Apr 10, 2003 | 17.81 | 17.81 | 17.46 | 17.59 | 46,252 | -0.19(-1.09%) |
Apr 09, 2003 | 18.10 | 18.33 | 17.69 | 17.78 | 91,729 | -0.18(-1.00%) |
Apr 08, 2003 | 18.07 | 18.27 | 17.90 | 17.96 | 106,629 | +0.08(+0.47%) |
Apr 07, 2003 | 17.61 | 18.07 | 17.61 | 17.88 | 144,966 | +0.65(+3.78%) |
Apr 04, 2003 | 17.30 | 17.43 | 17.22 | 17.23 | 86,917 | -0.17(-0.96%) |
Apr 03, 2003 | 17.49 | 17.72 | 17.33 | 17.40 | 119,201 | +0.00(+0.00%) |
Apr 02, 2003 | 17.23 | 17.50 | 17.17 | 17.40 | 49,512 | +0.87(+5.26%) |
Apr 01, 2003 | 16.35 | 16.75 | 16.35 | 16.53 | 87,383 | +0.14(+0.83%) |
Mar 31, 2003 | 16.32 | 16.47 | 15.85 | 16.39 | 135,032 | -0.59(-3.49%) |
Mar 28, 2003 | 16.88 | 17.03 | 16.82 | 16.98 | 59,755 | -0.15(-0.90%) |
Mar 27, 2003 | 16.91 | 17.34 | 16.90 | 17.14 | 97,937 | -0.29(-1.66%) |
Mar 26, 2003 | 17.24 | 17.56 | 17.24 | 17.43 | 81,174 | +0.10(+0.56%) |
Mar 25, 2003 | 17.19 | 17.46 | 17.01 | 17.33 | 62,860 | -0.52(-2.89%) |
Mar 24, 2003 | 17.36 | 17.95 | 17.36 | 17.85 | 110,509 | -0.06(-0.36%) |
Mar 21, 2003 | 17.88 | 18.02 | 17.72 | 17.91 | 36,784 | +0.12(+0.69%) |
Mar 20, 2003 | 17.88 | 17.94 | 17.39 | 17.79 | 73,724 | -0.19(-1.07%) |
Mar 19, 2003 | 17.75 | 17.98 | 17.72 | 17.98 | 135,653 | +0.72(+4.14%) |
Mar 18, 2003 | 17.56 | 17.61 | 17.07 | 17.27 | 142,327 | +0.41(+2.41%) |
Mar 17, 2003 | 15.98 | 16.88 | 15.91 | 16.86 | 139,689 | +0.44(+2.67%) |
Mar 14, 2003 | 16.38 | 16.53 | 16.11 | 16.42 | 57,582 | +0.07(+0.43%) |
Mar 13, 2003 | 15.85 | 16.46 | 15.60 | 16.35 | 107,405 | +1.43(+9.59%) |
Mar 12, 2003 | 14.99 | 15.28 | 14.75 | 14.92 | 90,642 | -0.28(-1.86%) |
Mar 11, 2003 | 15.15 | 15.68 | 15.15 | 15.21 | 127,427 | +0.25(+1.68%) |
Mar 10, 2003 | 15.59 | 15.79 | 14.75 | 14.95 | 228,624 | -1.06(-6.60%) |
Mar 07, 2003 | 15.85 | 16.13 | 15.74 | 16.01 | 85,520 | -0.16(-1.00%) |
Mar 06, 2003 | 16.01 | 16.37 | 15.97 | 16.17 | 58,203 | -0.13(-0.79%) |
Mar 05, 2003 | 16.36 | 16.52 | 16.04 | 16.30 | 78,691 | +0.30(+1.89%) |
Mar 04, 2003 | 16.49 | 16.51 | 15.87 | 16.00 | 97,161 | -0.64(-3.83%) |
Mar 03, 2003 | 16.69 | 16.87 | 16.64 | 16.64 | 107,871 | +0.17(+1.06%) |
Feb 28, 2003 | 16.23 | 16.72 | 16.23 | 16.46 | 118,114 | +0.73(+4.67%) |
Feb 27, 2003 | 15.68 | 15.93 | 15.43 | 15.73 | 123,547 | -0.11(-0.69%) |
Feb 26, 2003 | 16.17 | 16.17 | 15.73 | 15.84 | 102,283 | -0.46(-2.81%) |
Feb 25, 2003 | 16.40 | 16.40 | 15.82 | 16.29 | 235,298 | -0.72(-4.24%) |
Feb 24, 2003 | 17.19 | 17.42 | 16.93 | 17.02 | 90,487 | -0.21(-1.23%) |
Feb 21, 2003 | 16.98 | 17.36 | 16.98 | 17.23 | 57,272 | +0.25(+1.48%) |
Feb 20, 2003 | 16.98 | 17.16 | 16.75 | 16.98 | 92,350 | +0.01(+0.08%) |
Feb 19, 2003 | 17.51 | 17.51 | 16.65 | 16.96 | 222,261 | -0.56(-3.20%) |
Feb 18, 2003 | 17.40 | 17.65 | 17.14 | 17.52 | 147,915 | -0.52(-2.86%) |
Feb 14, 2003 | 17.81 | 18.32 | 17.59 | 18.04 | 120,753 | -0.05(-0.29%) |
Feb 13, 2003 | 18.21 | 18.36 | 17.74 | 18.09 | 201,307 | -0.97(-5.10%) |
Feb 12, 2003 | 19.28 | 19.59 | 19.01 | 19.06 | 67,516 | -0.07(-0.37%) |
Feb 11, 2003 | 19.02 | 19.38 | 19.02 | 19.14 | 110,664 | +0.45(+2.41%) |
Feb 10, 2003 | 18.91 | 19.14 | 18.63 | 18.68 | 172,904 | -0.06(-0.34%) |
Feb 07, 2003 | 18.91 | 18.99 | 18.68 | 18.75 | 503,501 | +0.24(+1.29%) |
Feb 06, 2003 | 18.79 | 18.85 | 18.32 | 18.51 | 97,627 | -0.19(-1.03%) |
Feb 05, 2003 | 18.78 | 18.94 | 18.47 | 18.70 | 278,136 | +0.24(+1.33%) |
Feb 04, 2003 | 18.88 | 18.97 | 18.23 | 18.46 | 227,227 | -0.21(-1.10%) |