Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.55 | 19.55 | 19.07 | 19.15 | 359,996 | -0.36(-1.86%) |
Apr 29, 2003 | 19.39 | 19.74 | 19.36 | 19.51 | 266,303 | +0.09(+0.46%) |
Apr 28, 2003 | 19.52 | 19.62 | 19.29 | 19.42 | 321,209 | -0.19(-0.97%) |
Apr 25, 2003 | 19.77 | 19.77 | 19.55 | 19.61 | 257,907 | -0.09(-0.45%) |
Apr 24, 2003 | 19.86 | 19.86 | 19.65 | 19.70 | 599,434 | -0.15(-0.78%) |
Apr 23, 2003 | 19.84 | 19.92 | 19.71 | 19.86 | 216,770 | +0.02(+0.09%) |
Apr 22, 2003 | 19.65 | 19.88 | 19.58 | 19.84 | 251,863 | +0.18(+0.94%) |
Apr 21, 2003 | 19.53 | 19.65 | 19.32 | 19.65 | 311,135 | +0.12(+0.61%) |
Apr 17, 2003 | 19.21 | 19.53 | 19.05 | 19.53 | 343,205 | +0.33(+1.71%) |
Apr 16, 2003 | 19.09 | 19.21 | 18.91 | 19.21 | 420,947 | +0.18(+0.94%) |
Apr 15, 2003 | 18.96 | 19.06 | 18.81 | 19.03 | 353,280 | +0.07(+0.38%) |
Apr 14, 2003 | 18.81 | 18.96 | 18.79 | 18.96 | 187,050 | +0.21(+1.11%) |
Apr 11, 2003 | 19.08 | 19.20 | 18.75 | 18.75 | 179,662 | -0.32(-1.69%) |
Apr 10, 2003 | 19.06 | 19.18 | 18.73 | 19.07 | 350,257 | +0.07(+0.38%) |
Apr 09, 2003 | 18.99 | 19.05 | 18.79 | 19.00 | 535,629 | +0.02(+0.09%) |
Apr 08, 2003 | 19.07 | 19.14 | 18.91 | 18.98 | 478,540 | -0.13(-0.65%) |
Apr 07, 2003 | 18.97 | 19.22 | 18.94 | 19.11 | 275,034 | +0.10(+0.50%) |
Apr 04, 2003 | 18.82 | 19.08 | 18.77 | 19.01 | 574,919 | +0.14(+0.73%) |
Apr 03, 2003 | 18.77 | 18.97 | 18.55 | 18.87 | 379,977 | +0.11(+0.57%) |
Apr 02, 2003 | 18.67 | 18.81 | 18.64 | 18.77 | 473,334 | +0.24(+1.32%) |
Apr 01, 2003 | 18.46 | 18.70 | 18.22 | 18.52 | 447,309 | +0.48(+2.64%) |
Mar 31, 2003 | 18.40 | 18.52 | 18.05 | 18.05 | 433,708 | -0.42(-2.26%) |
Mar 28, 2003 | 18.52 | 18.75 | 18.43 | 18.46 | 568,371 | -0.08(-0.45%) |
Mar 27, 2003 | 18.58 | 18.66 | 18.47 | 18.55 | 263,113 | -0.15(-0.83%) |
Mar 26, 2003 | 18.52 | 18.70 | 18.38 | 18.70 | 253,878 | +0.24(+1.29%) |
Mar 25, 2003 | 18.25 | 18.49 | 18.22 | 18.46 | 531,767 | +0.15(+0.81%) |
Mar 24, 2003 | 18.77 | 18.77 | 18.25 | 18.31 | 559,472 | -0.45(-2.41%) |
Mar 21, 2003 | 18.24 | 18.80 | 18.24 | 18.77 | 596,412 | +0.52(+2.87%) |
Mar 20, 2003 | 17.96 | 18.25 | 17.81 | 18.24 | 327,254 | +0.20(+1.09%) |
Mar 19, 2003 | 17.95 | 18.10 | 17.84 | 18.05 | 526,730 | +0.15(+0.83%) |
Mar 18, 2003 | 18.06 | 18.06 | 17.68 | 17.90 | 488,446 | -0.32(-1.73%) |
Mar 17, 2003 | 17.36 | 18.22 | 17.27 | 18.21 | 1,561,887 | +0.95(+5.52%) |
Mar 14, 2003 | 18.97 | 18.97 | 16.82 | 17.26 | 3,022,862 | -1.74(-9.15%) |
Mar 13, 2003 | 19.20 | 19.50 | 19.00 | 19.00 | 703,537 | -0.14(-0.75%) |
Mar 12, 2003 | 19.21 | 19.25 | 19.00 | 19.14 | 384,847 | -0.36(-1.86%) |
Mar 11, 2003 | 19.63 | 19.65 | 19.50 | 19.50 | 514,136 | -0.07(-0.33%) |
Mar 10, 2003 | 19.74 | 19.77 | 19.56 | 19.57 | 351,601 | -0.17(-0.85%) |
Mar 07, 2003 | 19.78 | 19.83 | 19.62 | 19.74 | 170,091 | -0.04(-0.18%) |
Mar 06, 2003 | 19.82 | 19.82 | 19.73 | 19.77 | 402,477 | -0.05(-0.24%) |
Mar 05, 2003 | 19.65 | 19.82 | 19.64 | 19.82 | 276,042 | +0.05(+0.24%) |
Mar 04, 2003 | 19.80 | 19.83 | 19.74 | 19.77 | 556,785 | +0.00(+0.00%) |
Mar 03, 2003 | 19.71 | 19.80 | 19.68 | 19.77 | 344,548 | +0.12(+0.61%) |
Feb 28, 2003 | 19.65 | 19.81 | 19.62 | 19.65 | 264,120 | +0.01(+0.06%) |
Feb 27, 2003 | 19.44 | 19.64 | 19.42 | 19.64 | 307,608 | +0.18(+0.95%) |
Feb 26, 2003 | 19.52 | 19.52 | 19.39 | 19.46 | 367,888 | -0.07(-0.34%) |
Feb 25, 2003 | 19.40 | 19.53 | 19.22 | 19.52 | 226,341 | +0.13(+0.68%) |
Feb 24, 2003 | 19.40 | 19.46 | 19.22 | 19.39 | 203,337 | -0.08(-0.43%) |
Feb 21, 2003 | 19.09 | 19.62 | 19.09 | 19.47 | 304,922 | +0.29(+1.49%) |
Feb 20, 2003 | 18.91 | 19.30 | 18.86 | 19.19 | 287,459 | +0.35(+1.87%) |
Feb 19, 2003 | 18.70 | 18.87 | 18.58 | 18.84 | 297,198 | +0.11(+0.60%) |
Feb 18, 2003 | 18.49 | 18.83 | 18.49 | 18.72 | 300,556 | +0.18(+1.00%) |
Feb 14, 2003 | 18.58 | 18.76 | 18.47 | 18.54 | 286,284 | -0.07(-0.35%) |
Feb 13, 2003 | 18.49 | 18.61 | 18.31 | 18.61 | 426,656 | +0.11(+0.61%) |
Feb 12, 2003 | 18.50 | 18.61 | 18.46 | 18.49 | 251,359 | -0.08(-0.45%) |
Feb 11, 2003 | 18.72 | 18.75 | 18.55 | 18.58 | 293,336 | -0.09(-0.48%) |
Feb 10, 2003 | 18.47 | 18.66 | 18.47 | 18.66 | 174,457 | +0.20(+1.10%) |
Feb 07, 2003 | 18.57 | 18.60 | 18.46 | 18.46 | 188,897 | -0.11(-0.58%) |
Feb 06, 2003 | 18.62 | 18.62 | 18.52 | 18.57 | 406,507 | -0.04(-0.19%) |
Feb 05, 2003 | 18.52 | 18.61 | 18.46 | 18.61 | 218,449 | +0.04(+0.22%) |
Feb 04, 2003 | 18.50 | 18.61 | 18.40 | 18.56 | 299,549 | +0.05(+0.29%) |