Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.56 | 21.84 | 21.39 | 21.73 | 331,214 | +0.17(+0.80%) |
Apr 29, 2003 | 21.33 | 21.76 | 21.29 | 21.56 | 726,810 | +0.36(+1.68%) |
Apr 28, 2003 | 19.56 | 21.49 | 19.51 | 21.20 | 1,643,319 | +1.87(+9.68%) |
Apr 25, 2003 | 19.54 | 19.57 | 19.21 | 19.33 | 148,803 | -0.24(-1.24%) |
Apr 24, 2003 | 19.76 | 19.78 | 19.53 | 19.57 | 106,693 | -0.29(-1.47%) |
Apr 23, 2003 | 20.00 | 20.00 | 19.71 | 19.87 | 159,736 | -0.13(-0.64%) |
Apr 22, 2003 | 19.34 | 20.13 | 19.32 | 19.99 | 208,122 | +0.68(+3.53%) |
Apr 21, 2003 | 19.31 | 19.36 | 19.22 | 19.31 | 127,343 | +0.02(+0.13%) |
Apr 17, 2003 | 19.13 | 19.39 | 19.13 | 19.29 | 81,386 | +0.16(+0.83%) |
Apr 16, 2003 | 19.35 | 19.54 | 19.12 | 19.13 | 170,466 | -0.10(-0.51%) |
Apr 15, 2003 | 19.07 | 19.24 | 19.04 | 19.23 | 199,214 | +0.16(+0.85%) |
Apr 14, 2003 | 19.02 | 19.11 | 18.97 | 19.07 | 127,950 | +0.05(+0.26%) |
Apr 11, 2003 | 18.99 | 19.03 | 18.95 | 19.02 | 138,681 | +0.08(+0.42%) |
Apr 10, 2003 | 19.04 | 19.11 | 18.88 | 18.94 | 238,693 | -0.11(-0.57%) |
Apr 09, 2003 | 19.12 | 19.12 | 19.02 | 19.05 | 247,398 | -0.07(-0.39%) |
Apr 08, 2003 | 19.09 | 19.16 | 18.98 | 19.12 | 296,392 | +0.10(+0.55%) |
Apr 07, 2003 | 19.34 | 19.37 | 18.97 | 19.02 | 253,270 | -0.01(-0.05%) |
Apr 04, 2003 | 19.00 | 19.10 | 18.94 | 19.03 | 138,073 | +0.03(+0.18%) |
Apr 03, 2003 | 19.06 | 19.07 | 18.92 | 18.99 | 89,687 | -0.02(-0.10%) |
Apr 02, 2003 | 19.07 | 19.24 | 18.91 | 19.01 | 365,834 | +0.11(+0.57%) |
Apr 01, 2003 | 18.79 | 18.99 | 18.68 | 18.90 | 244,362 | +0.16(+0.84%) |
Mar 31, 2003 | 18.62 | 18.75 | 18.38 | 18.75 | 158,521 | +0.03(+0.16%) |
Mar 28, 2003 | 18.66 | 18.81 | 18.60 | 18.72 | 333,846 | +0.06(+0.32%) |
Mar 27, 2003 | 18.35 | 18.73 | 18.15 | 18.66 | 180,184 | +0.30(+1.64%) |
Mar 26, 2003 | 18.36 | 18.48 | 18.30 | 18.35 | 93,533 | -0.05(-0.29%) |
Mar 25, 2003 | 18.37 | 18.63 | 18.18 | 18.41 | 201,846 | +0.11(+0.59%) |
Mar 24, 2003 | 18.57 | 18.58 | 18.12 | 18.30 | 209,135 | -0.34(-1.83%) |
Mar 21, 2003 | 18.24 | 18.67 | 18.15 | 18.64 | 285,257 | +0.52(+2.89%) |
Mar 20, 2003 | 18.00 | 18.18 | 17.74 | 18.12 | 182,411 | +0.14(+0.80%) |
Mar 19, 2003 | 17.91 | 18.03 | 17.73 | 17.97 | 184,435 | +0.00(+0.00%) |
Mar 18, 2003 | 18.02 | 18.03 | 17.75 | 17.97 | 291,938 | -0.02(-0.14%) |
Mar 17, 2003 | 17.44 | 18.00 | 17.39 | 18.00 | 268,858 | +0.56(+3.23%) |
Mar 14, 2003 | 17.34 | 17.64 | 17.34 | 17.44 | 680,852 | -0.10(-0.56%) |
Mar 13, 2003 | 17.11 | 17.57 | 17.09 | 17.53 | 322,509 | +0.38(+2.19%) |
Mar 12, 2003 | 17.35 | 17.35 | 17.02 | 17.16 | 135,846 | -0.17(-0.97%) |
Mar 11, 2003 | 17.53 | 17.62 | 17.21 | 17.33 | 322,104 | -0.18(-1.02%) |
Mar 10, 2003 | 17.93 | 18.07 | 17.45 | 17.51 | 217,435 | -0.42(-2.34%) |
Mar 07, 2003 | 17.56 | 17.93 | 17.46 | 17.93 | 372,717 | +0.36(+2.05%) |
Mar 06, 2003 | 17.64 | 17.67 | 17.46 | 17.56 | 121,269 | -0.08(-0.45%) |
Mar 05, 2003 | 17.68 | 17.85 | 17.51 | 17.64 | 249,018 | -0.05(-0.28%) |
Mar 04, 2003 | 17.82 | 17.90 | 17.66 | 17.69 | 92,116 | -0.13(-0.72%) |
Mar 03, 2003 | 17.95 | 18.13 | 17.78 | 17.82 | 178,159 | -0.06(-0.36%) |
Feb 28, 2003 | 17.77 | 18.02 | 17.77 | 17.89 | 222,092 | +0.13(+0.72%) |
Feb 27, 2003 | 17.34 | 17.76 | 17.34 | 17.76 | 150,423 | +0.40(+2.28%) |
Feb 26, 2003 | 17.60 | 17.63 | 17.26 | 17.36 | 105,073 | -0.24(-1.37%) |
Feb 25, 2003 | 17.51 | 17.63 | 17.36 | 17.60 | 203,263 | +0.07(+0.39%) |
Feb 24, 2003 | 17.53 | 17.62 | 17.39 | 17.53 | 152,042 | +0.04(+0.25%) |
Feb 21, 2003 | 17.44 | 17.51 | 17.35 | 17.49 | 167,227 | +0.12(+0.68%) |
Feb 20, 2003 | 17.36 | 17.51 | 17.14 | 17.37 | 225,331 | +0.01(+0.06%) |
Feb 19, 2003 | 17.51 | 17.51 | 17.19 | 17.36 | 143,539 | -0.15(-0.87%) |
Feb 18, 2003 | 17.60 | 17.70 | 17.39 | 17.52 | 235,049 | -0.04(-0.23%) |
Feb 14, 2003 | 17.29 | 17.58 | 17.25 | 17.55 | 182,613 | +0.27(+1.54%) |
Feb 13, 2003 | 17.29 | 17.46 | 17.16 | 17.29 | 333,239 | +0.00(+0.00%) |
Feb 12, 2003 | 17.16 | 17.37 | 17.15 | 17.29 | 360,368 | +0.11(+0.63%) |
Feb 11, 2003 | 17.09 | 17.39 | 17.04 | 17.18 | 945,865 | +0.24(+1.40%) |
Feb 10, 2003 | 16.94 | 17.24 | 16.55 | 16.94 | 1,604,245 | -0.32(-1.86%) |
Feb 07, 2003 | 17.58 | 17.73 | 17.23 | 17.26 | 423,533 | -0.25(-1.44%) |
Feb 06, 2003 | 17.68 | 17.68 | 17.41 | 17.52 | 384,257 | -0.13(-0.73%) |
Feb 05, 2003 | 17.72 | 17.82 | 17.64 | 17.64 | 187,877 | -0.04(-0.22%) |
Feb 04, 2003 | 18.03 | 18.03 | 17.63 | 17.68 | 383,650 | -0.39(-2.16%) |