Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.03 | 17.31 | 16.97 | 17.01 | 885,254 | -0.08(-0.48%) |
Apr 29, 2003 | 17.10 | 17.29 | 17.04 | 17.10 | 752,180 | +0.01(+0.04%) |
Apr 28, 2003 | 17.03 | 17.26 | 17.02 | 17.09 | 840,015 | +0.06(+0.36%) |
Apr 25, 2003 | 16.39 | 17.03 | 16.35 | 17.03 | 2,123,465 | +0.63(+3.86%) |
Apr 24, 2003 | 17.84 | 17.84 | 15.90 | 16.39 | 8,623,119 | -1.85(-10.15%) |
Apr 23, 2003 | 18.08 | 18.25 | 17.86 | 18.25 | 658,763 | +0.26(+1.44%) |
Apr 22, 2003 | 17.71 | 18.14 | 17.67 | 17.99 | 1,409,181 | +0.25(+1.38%) |
Apr 21, 2003 | 18.12 | 18.12 | 17.71 | 17.74 | 677,711 | -0.27(-1.51%) |
Apr 17, 2003 | 17.91 | 18.22 | 17.91 | 18.01 | 501,453 | +0.10(+0.57%) |
Apr 16, 2003 | 17.91 | 18.12 | 17.87 | 17.91 | 609,705 | +0.11(+0.61%) |
Apr 15, 2003 | 17.88 | 17.95 | 17.74 | 17.80 | 464,439 | -0.07(-0.42%) |
Apr 14, 2003 | 17.60 | 17.96 | 17.60 | 17.88 | 431,684 | +0.29(+1.66%) |
Apr 11, 2003 | 17.50 | 17.70 | 17.35 | 17.59 | 382,773 | +0.22(+1.29%) |
Apr 10, 2003 | 17.36 | 17.36 | 17.20 | 17.36 | 190,945 | +0.00(+0.00%) |
Apr 09, 2003 | 17.58 | 17.58 | 17.20 | 17.36 | 268,499 | -0.12(-0.66%) |
Apr 08, 2003 | 17.48 | 17.67 | 17.36 | 17.48 | 441,232 | +0.03(+0.16%) |
Apr 07, 2003 | 17.78 | 18.04 | 17.19 | 17.45 | 413,471 | -0.16(-0.89%) |
Apr 04, 2003 | 17.25 | 17.69 | 17.25 | 17.61 | 411,561 | +0.29(+1.69%) |
Apr 03, 2003 | 17.53 | 17.53 | 17.27 | 17.31 | 428,012 | -0.08(-0.47%) |
Apr 02, 2003 | 16.92 | 17.40 | 16.92 | 17.39 | 410,093 | +0.61(+3.65%) |
Apr 01, 2003 | 16.78 | 17.02 | 16.68 | 16.78 | 746,451 | +0.07(+0.41%) |
Mar 31, 2003 | 16.61 | 16.85 | 16.58 | 16.71 | 511,735 | -0.22(-1.29%) |
Mar 28, 2003 | 16.85 | 17.01 | 16.69 | 16.93 | 295,231 | +0.03(+0.16%) |
Mar 27, 2003 | 16.82 | 16.90 | 16.67 | 16.90 | 515,113 | -0.12(-0.68%) |
Mar 26, 2003 | 17.16 | 17.16 | 16.95 | 17.02 | 407,449 | -0.17(-0.99%) |
Mar 25, 2003 | 17.01 | 17.22 | 16.78 | 17.19 | 664,638 | +0.18(+1.04%) |
Mar 24, 2003 | 17.19 | 17.36 | 16.78 | 17.01 | 1,211,478 | -1.05(-5.80%) |
Mar 21, 2003 | 17.91 | 18.11 | 17.71 | 18.06 | 404,658 | +0.36(+2.04%) |
Mar 20, 2003 | 17.37 | 17.70 | 17.16 | 17.70 | 618,664 | +0.33(+1.88%) |
Mar 19, 2003 | 17.03 | 17.39 | 17.02 | 17.37 | 363,678 | +0.34(+2.00%) |
Mar 18, 2003 | 17.02 | 17.06 | 16.88 | 17.03 | 459,885 | +0.04(+0.24%) |
Mar 17, 2003 | 16.51 | 17.09 | 16.44 | 16.99 | 370,875 | +0.38(+2.30%) |
Mar 14, 2003 | 16.54 | 16.69 | 16.40 | 16.61 | 497,928 | +0.08(+0.49%) |
Mar 13, 2003 | 16.27 | 16.54 | 16.14 | 16.53 | 1,233,951 | +0.38(+2.36%) |
Mar 12, 2003 | 16.43 | 16.43 | 16.13 | 16.15 | 1,689,431 | -0.29(-1.78%) |
Mar 11, 2003 | 16.48 | 16.58 | 16.41 | 16.44 | 1,327,955 | -0.03(-0.21%) |
Mar 10, 2003 | 16.48 | 16.50 | 16.40 | 16.48 | 500,131 | -0.09(-0.53%) |
Mar 07, 2003 | 16.54 | 16.62 | 16.44 | 16.56 | 261,449 | -0.01(-0.08%) |
Mar 06, 2003 | 16.62 | 16.62 | 16.42 | 16.58 | 765,546 | -0.09(-0.53%) |
Mar 05, 2003 | 16.54 | 16.69 | 16.44 | 16.67 | 382,185 | +0.12(+0.70%) |
Mar 04, 2003 | 16.71 | 16.71 | 16.43 | 16.55 | 505,566 | -0.18(-1.10%) |
Mar 03, 2003 | 16.65 | 16.92 | 16.56 | 16.73 | 540,670 | +0.07(+0.45%) |
Feb 28, 2003 | 16.71 | 16.86 | 16.54 | 16.66 | 265,708 | +0.01(+0.04%) |
Feb 27, 2003 | 16.37 | 16.78 | 16.37 | 16.65 | 327,545 | +0.29(+1.79%) |
Feb 26, 2003 | 16.58 | 16.58 | 16.34 | 16.36 | 312,710 | -0.22(-1.35%) |
Feb 25, 2003 | 16.35 | 16.71 | 16.32 | 16.58 | 428,306 | +0.21(+1.29%) |
Feb 24, 2003 | 16.51 | 16.52 | 16.21 | 16.37 | 418,612 | -0.14(-0.82%) |
Feb 21, 2003 | 16.22 | 16.54 | 16.05 | 16.51 | 851,472 | +0.29(+1.76%) |
Feb 20, 2003 | 16.41 | 16.42 | 16.16 | 16.22 | 402,895 | -0.08(-0.50%) |
Feb 19, 2003 | 16.44 | 16.47 | 16.31 | 16.31 | 449,751 | -0.17(-1.03%) |
Feb 18, 2003 | 16.44 | 16.51 | 16.41 | 16.48 | 993,506 | +0.12(+0.75%) |
Feb 14, 2003 | 16.14 | 16.50 | 16.14 | 16.35 | 775,828 | +0.22(+1.35%) |
Feb 13, 2003 | 15.97 | 16.28 | 15.85 | 16.14 | 776,709 | +0.17(+1.07%) |
Feb 12, 2003 | 16.41 | 16.47 | 15.97 | 15.97 | 895,389 | -0.55(-3.34%) |
Feb 11, 2003 | 16.85 | 16.85 | 16.52 | 16.52 | 530,829 | -0.16(-0.98%) |
Feb 10, 2003 | 16.42 | 16.71 | 16.42 | 16.68 | 626,743 | +0.26(+1.58%) |
Feb 07, 2003 | 16.58 | 16.78 | 16.33 | 16.42 | 334,742 | -0.19(-1.15%) |
Feb 06, 2003 | 16.63 | 16.96 | 16.53 | 16.61 | 446,519 | -0.08(-0.49%) |
Feb 05, 2003 | 16.78 | 17.33 | 16.65 | 16.69 | 416,996 | +0.05(+0.29%) |
Feb 04, 2003 | 16.88 | 16.99 | 16.58 | 16.65 | 808,142 | -0.37(-2.16%) |