Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.51 | 16.51 | 16.44 | 16.50 | 8,702 | -0.01(-0.04%) |
Apr 29, 2003 | 16.44 | 16.51 | 16.38 | 16.51 | 21,433 | +0.07(+0.42%) |
Apr 28, 2003 | 16.63 | 16.63 | 16.44 | 16.44 | 5,479 | -0.19(-1.16%) |
Apr 25, 2003 | 16.50 | 16.63 | 16.50 | 16.63 | 3,384 | +0.14(+0.83%) |
Apr 24, 2003 | 16.48 | 16.49 | 16.48 | 16.49 | 1,772 | +0.01(+0.08%) |
Apr 23, 2003 | 16.42 | 16.54 | 16.42 | 16.48 | 8,379 | +0.07(+0.42%) |
Apr 22, 2003 | 16.44 | 16.51 | 16.41 | 16.41 | 6,768 | -0.03(-0.19%) |
Apr 21, 2003 | 16.43 | 16.44 | 16.43 | 16.44 | 2,900 | +0.01(+0.08%) |
Apr 17, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 1,289 | +0.00(+0.00%) |
Apr 16, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 322 | +0.01(+0.08%) |
Apr 15, 2003 | 16.37 | 16.42 | 16.34 | 16.42 | 4,189 | +0.04(+0.23%) |
Apr 14, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 1,772 | +0.01(+0.04%) |
Apr 11, 2003 | 16.30 | 16.38 | 16.30 | 16.38 | 4,028 | -0.01(-0.04%) |
Apr 10, 2003 | 16.31 | 16.38 | 16.31 | 16.38 | 17,082 | +0.03(+0.19%) |
Apr 09, 2003 | 16.42 | 16.42 | 16.35 | 16.35 | 2,417 | -0.03(-0.19%) |
Apr 08, 2003 | 16.49 | 16.49 | 16.38 | 16.38 | 2,900 | -0.12(-0.71%) |
Apr 07, 2003 | 16.51 | 16.51 | 16.50 | 16.50 | 1,289 | -0.01(-0.04%) |
Apr 04, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 805 | +0.00(+0.00%) |
Apr 03, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 1,289 | +0.00(+0.00%) |
Apr 02, 2003 | 16.53 | 16.53 | 16.51 | 16.51 | 3,384 | -0.03(-0.19%) |
Apr 01, 2003 | 16.66 | 16.66 | 16.53 | 16.54 | 4,512 | -0.12(-0.71%) |
Mar 31, 2003 | 16.33 | 16.69 | 16.33 | 16.66 | 5,479 | +0.34(+2.05%) |
Mar 28, 2003 | 16.04 | 16.32 | 16.04 | 16.32 | 12,086 | +0.12(+0.77%) |
Mar 27, 2003 | 16.31 | 16.31 | 16.20 | 16.20 | 1,128 | -0.12(-0.76%) |
Mar 26, 2003 | 16.23 | 16.32 | 16.23 | 16.32 | 1,933 | +0.09(+0.57%) |
Mar 25, 2003 | 16.13 | 16.23 | 16.04 | 16.23 | 6,284 | +0.09(+0.54%) |
Mar 24, 2003 | 16.20 | 16.20 | 16.01 | 16.14 | 5,318 | +0.01(+0.08%) |
Mar 21, 2003 | 16.19 | 16.19 | 16.11 | 16.13 | 4,028 | -0.01(-0.08%) |
Mar 20, 2003 | 16.26 | 16.26 | 16.14 | 16.14 | 966 | -0.03(-0.19%) |
Mar 19, 2003 | 16.23 | 16.26 | 16.08 | 16.17 | 17,565 | -0.15(-0.91%) |
Mar 18, 2003 | 16.34 | 16.34 | 16.32 | 16.32 | 805 | -0.07(-0.45%) |
Mar 17, 2003 | 16.32 | 16.44 | 16.26 | 16.39 | 5,640 | +0.07(+0.46%) |
Mar 14, 2003 | 16.31 | 16.32 | 16.21 | 16.32 | 4,189 | -0.03(-0.19%) |
Mar 13, 2003 | 16.32 | 16.32 | 16.32 | 16.35 | 4,028 | +0.02(+0.15%) |
Mar 12, 2003 | 16.32 | 16.33 | 16.32 | 16.33 | 6,123 | +0.00(+0.00%) |
Mar 11, 2003 | 16.27 | 16.41 | 16.27 | 16.33 | 5,156 | +0.13(+0.80%) |
Mar 10, 2003 | 16.23 | 16.23 | 16.20 | 16.20 | 2,739 | -0.06(-0.38%) |
Mar 07, 2003 | 16.25 | 16.26 | 16.25 | 16.26 | 2,094 | +0.10(+0.61%) |
Mar 06, 2003 | 16.29 | 16.29 | 16.16 | 16.16 | 2,739 | -0.04(-0.23%) |
Mar 05, 2003 | 16.34 | 16.44 | 16.20 | 16.20 | 10,152 | +0.00(+0.00%) |
Mar 04, 2003 | 16.20 | 16.20 | 16.16 | 16.20 | 3,223 | +0.03(+0.19%) |
Mar 03, 2003 | 16.16 | 16.16 | 16.10 | 16.16 | 4,189 | +0.00(+0.00%) |
Feb 28, 2003 | 16.16 | 16.20 | 16.16 | 16.16 | 3,867 | +0.08(+0.50%) |
Feb 27, 2003 | 16.20 | 16.20 | 16.08 | 16.08 | 19,660 | -0.05(-0.31%) |
Feb 26, 2003 | 16.13 | 16.20 | 16.13 | 16.13 | 4,995 | -0.06(-0.38%) |
Feb 25, 2003 | 16.12 | 16.20 | 16.10 | 16.20 | 8,541 | +0.06(+0.38%) |
Feb 24, 2003 | 15.95 | 16.14 | 15.94 | 16.13 | 5,801 | +0.05(+0.31%) |
Feb 21, 2003 | 16.13 | 16.19 | 15.89 | 16.08 | 29,168 | -0.11(-0.65%) |
Feb 20, 2003 | 16.11 | 16.19 | 16.11 | 16.19 | 1,128 | +0.01(+0.08%) |
Feb 19, 2003 | 16.07 | 16.20 | 16.07 | 16.18 | 2,578 | +0.14(+0.85%) |
Feb 18, 2003 | 16.14 | 16.19 | 16.04 | 16.04 | 3,867 | -0.15(-0.92%) |
Feb 14, 2003 | 16.14 | 16.19 | 16.13 | 16.19 | 10,636 | -0.01(-0.04%) |
Feb 13, 2003 | 16.23 | 16.29 | 16.02 | 16.20 | 27,234 | -0.07(-0.46%) |
Feb 12, 2003 | 16.22 | 16.27 | 16.21 | 16.27 | 10,636 | +0.04(+0.27%) |
Feb 11, 2003 | 16.20 | 16.26 | 16.20 | 16.23 | 966 | +0.06(+0.38%) |
Feb 10, 2003 | 16.16 | 16.16 | 16.16 | 16.16 | 322 | -0.03(-0.19%) |
Feb 07, 2003 | 16.13 | 16.24 | 16.13 | 16.20 | 4,834 | +0.18(+1.12%) |
Feb 06, 2003 | 16.00 | 16.13 | 16.00 | 16.02 | 3,867 | +0.01(+0.08%) |
Feb 05, 2003 | 15.92 | 16.00 | 15.92 | 16.00 | 1,128 | +0.14(+0.90%) |
Feb 04, 2003 | 15.89 | 16.00 | 15.85 | 15.86 | 3,545 | -0.16(-1.01%) |