Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.91 | 18.93 | 18.45 | 18.66 | 1,521,197 | -0.24(-1.29%) |
Apr 29, 2003 | 18.75 | 19.05 | 18.73 | 18.91 | 1,857,076 | +0.17(+0.92%) |
Apr 28, 2003 | 18.80 | 18.95 | 18.67 | 18.73 | 1,058,404 | -0.09(-0.46%) |
Apr 25, 2003 | 19.06 | 19.06 | 18.78 | 18.82 | 1,066,274 | -0.15(-0.80%) |
Apr 24, 2003 | 19.06 | 19.22 | 18.96 | 18.97 | 1,549,925 | -0.32(-1.63%) |
Apr 23, 2003 | 19.29 | 19.35 | 19.19 | 19.29 | 756,761 | -0.02(-0.08%) |
Apr 22, 2003 | 18.98 | 19.37 | 18.94 | 19.30 | 1,799,424 | +0.29(+1.55%) |
Apr 21, 2003 | 19.11 | 19.13 | 18.92 | 19.01 | 1,428,127 | +0.01(+0.05%) |
Apr 17, 2003 | 18.83 | 19.05 | 18.80 | 19.00 | 1,342,534 | +0.13(+0.70%) |
Apr 16, 2003 | 18.83 | 18.89 | 18.75 | 18.87 | 1,594,591 | +0.02(+0.11%) |
Apr 15, 2003 | 18.87 | 18.87 | 18.73 | 18.84 | 864,392 | -0.03(-0.13%) |
Apr 14, 2003 | 18.77 | 18.87 | 18.64 | 18.87 | 927,554 | +0.20(+1.09%) |
Apr 11, 2003 | 18.75 | 18.85 | 18.58 | 18.67 | 1,104,053 | +0.02(+0.11%) |
Apr 10, 2003 | 18.80 | 18.80 | 18.59 | 18.65 | 1,242,773 | -0.15(-0.78%) |
Apr 09, 2003 | 18.87 | 18.87 | 18.75 | 18.79 | 1,553,467 | +0.06(+0.30%) |
Apr 08, 2003 | 18.87 | 18.87 | 18.72 | 18.74 | 906,500 | -0.09(-0.49%) |
Apr 07, 2003 | 18.80 | 19.04 | 18.75 | 18.83 | 1,612,103 | +0.10(+0.54%) |
Apr 04, 2003 | 18.83 | 18.90 | 18.68 | 18.73 | 1,141,832 | -0.05(-0.24%) |
Apr 03, 2003 | 18.89 | 18.90 | 18.70 | 18.77 | 1,435,210 | -0.12(-0.62%) |
Apr 02, 2003 | 18.73 | 18.94 | 18.72 | 18.89 | 1,791,553 | +0.26(+1.42%) |
Apr 01, 2003 | 18.26 | 18.63 | 18.22 | 18.63 | 1,213,652 | +0.42(+2.29%) |
Mar 31, 2003 | 18.40 | 18.41 | 18.16 | 18.21 | 2,385,787 | -0.25(-1.35%) |
Mar 28, 2003 | 18.47 | 18.55 | 18.40 | 18.46 | 1,321,873 | -0.05(-0.25%) |
Mar 27, 2003 | 18.52 | 18.54 | 18.35 | 18.50 | 1,471,218 | -0.08(-0.41%) |
Mar 26, 2003 | 18.40 | 18.58 | 18.28 | 18.58 | 1,132,584 | +0.07(+0.36%) |
Mar 25, 2003 | 18.09 | 18.51 | 18.09 | 18.51 | 1,259,498 | +0.35(+1.90%) |
Mar 24, 2003 | 18.67 | 18.67 | 18.06 | 18.17 | 1,500,930 | -0.49(-2.64%) |
Mar 21, 2003 | 18.90 | 18.90 | 18.55 | 18.66 | 3,130,152 | -0.04(-0.22%) |
Mar 20, 2003 | 18.55 | 18.77 | 18.31 | 18.70 | 1,321,283 | +0.10(+0.55%) |
Mar 19, 2003 | 18.44 | 18.70 | 18.42 | 18.60 | 1,715,799 | +0.20(+1.08%) |
Mar 18, 2003 | 18.25 | 18.46 | 18.23 | 18.40 | 2,007,209 | +0.15(+0.84%) |
Mar 17, 2003 | 17.71 | 18.25 | 17.61 | 18.25 | 1,856,486 | +0.54(+3.04%) |
Mar 14, 2003 | 17.69 | 17.76 | 17.56 | 17.71 | 1,926,928 | +0.08(+0.43%) |
Mar 13, 2003 | 17.49 | 17.67 | 17.49 | 17.64 | 6,117,846 | +0.27(+1.58%) |
Mar 12, 2003 | 17.38 | 17.46 | 17.36 | 17.36 | 6,579,656 | -0.02(-0.09%) |
Mar 11, 2003 | 17.39 | 17.53 | 17.35 | 17.38 | 1,192,991 | +0.04(+0.23%) |
Mar 10, 2003 | 17.51 | 17.51 | 17.34 | 17.34 | 965,333 | -0.19(-1.07%) |
Mar 07, 2003 | 17.46 | 17.56 | 17.43 | 17.52 | 1,096,576 | -0.01(-0.03%) |
Mar 06, 2003 | 17.67 | 17.67 | 17.50 | 17.53 | 1,441,704 | -0.14(-0.78%) |
Mar 05, 2003 | 17.41 | 17.67 | 17.41 | 17.67 | 1,115,072 | +0.13(+0.75%) |
Mar 04, 2003 | 17.70 | 17.75 | 17.52 | 17.53 | 1,288,816 | -0.15(-0.86%) |
Mar 03, 2003 | 17.71 | 17.84 | 17.64 | 17.69 | 1,705,960 | +0.08(+0.46%) |
Feb 28, 2003 | 17.73 | 17.83 | 17.58 | 17.60 | 1,422,617 | -0.08(-0.46%) |
Feb 27, 2003 | 17.60 | 17.71 | 17.57 | 17.69 | 1,148,129 | +0.16(+0.93%) |
Feb 26, 2003 | 17.67 | 17.68 | 17.52 | 17.52 | 1,342,534 | -0.16(-0.89%) |
Feb 25, 2003 | 17.59 | 17.74 | 17.54 | 17.68 | 1,326,202 | +0.07(+0.38%) |
Feb 24, 2003 | 17.58 | 17.70 | 17.50 | 17.61 | 1,230,377 | -0.04(-0.23%) |
Feb 21, 2003 | 17.65 | 17.77 | 17.45 | 17.66 | 1,227,229 | +0.13(+0.73%) |
Feb 20, 2003 | 17.53 | 17.56 | 17.39 | 17.53 | 958,053 | -0.01(-0.03%) |
Feb 19, 2003 | 17.37 | 17.56 | 17.37 | 17.53 | 1,068,242 | +0.16(+0.94%) |
Feb 18, 2003 | 17.13 | 17.40 | 17.11 | 17.37 | 1,315,183 | +0.35(+2.03%) |
Feb 14, 2003 | 17.02 | 17.12 | 16.91 | 17.03 | 1,782,305 | +0.06(+0.36%) |
Feb 13, 2003 | 17.14 | 17.15 | 16.89 | 16.96 | 2,089,260 | -0.40(-2.28%) |
Feb 12, 2003 | 17.36 | 17.46 | 17.26 | 17.36 | 1,639,060 | +0.03(+0.18%) |
Feb 11, 2003 | 17.43 | 17.50 | 17.30 | 17.33 | 1,234,903 | -0.06(-0.32%) |
Feb 10, 2003 | 17.41 | 17.47 | 17.30 | 17.39 | 2,064,468 | +0.01(+0.06%) |
Feb 07, 2003 | 17.25 | 17.56 | 17.23 | 17.38 | 2,451,310 | +0.24(+1.42%) |
Feb 06, 2003 | 17.13 | 17.24 | 17.02 | 17.13 | 1,294,129 | +0.15(+0.87%) |
Feb 05, 2003 | 16.92 | 17.13 | 16.89 | 16.98 | 1,110,153 | +0.11(+0.66%) |
Feb 04, 2003 | 16.67 | 16.89 | 16.62 | 16.87 | 1,775,812 | +0.23(+1.40%) |