Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.49 | 18.78 | 18.45 | 18.67 | 11,652 | +0.04(+0.23%) |
Apr 29, 2003 | 18.88 | 18.88 | 18.62 | 18.62 | 17,711 | -0.26(-1.36%) |
Apr 28, 2003 | 18.62 | 18.88 | 18.62 | 18.88 | 15,846 | +0.26(+1.38%) |
Apr 25, 2003 | 18.41 | 18.74 | 18.41 | 18.62 | 21,672 | +0.15(+0.84%) |
Apr 24, 2003 | 18.61 | 18.61 | 18.37 | 18.47 | 49,754 | -0.15(-0.83%) |
Apr 23, 2003 | 18.82 | 18.84 | 18.55 | 18.62 | 19,692 | -0.21(-1.09%) |
Apr 22, 2003 | 19.01 | 19.21 | 18.83 | 18.83 | 64,202 | -0.22(-1.17%) |
Apr 21, 2003 | 18.93 | 19.08 | 18.92 | 19.05 | 18,992 | +0.13(+0.68%) |
Apr 17, 2003 | 19.00 | 19.05 | 18.90 | 18.92 | 26,100 | +0.01(+0.05%) |
Apr 16, 2003 | 19.05 | 19.05 | 18.88 | 18.92 | 10,603 | -0.09(-0.50%) |
Apr 15, 2003 | 19.02 | 19.02 | 18.88 | 19.01 | 19,342 | -0.01(-0.05%) |
Apr 14, 2003 | 19.14 | 19.16 | 18.79 | 19.02 | 49,055 | -0.09(-0.49%) |
Apr 11, 2003 | 18.92 | 19.18 | 18.62 | 19.11 | 57,328 | +0.23(+1.23%) |
Apr 10, 2003 | 18.94 | 19.03 | 18.75 | 18.88 | 15,613 | -0.06(-0.32%) |
Apr 09, 2003 | 18.94 | 19.12 | 18.93 | 18.94 | 11,302 | -0.07(-0.36%) |
Apr 08, 2003 | 19.53 | 19.53 | 18.88 | 19.01 | 33,791 | -0.48(-2.47%) |
Apr 07, 2003 | 19.20 | 19.62 | 19.20 | 19.49 | 30,644 | +0.33(+1.75%) |
Apr 04, 2003 | 19.74 | 19.74 | 18.99 | 19.16 | 29,013 | -0.47(-2.40%) |
Apr 03, 2003 | 19.22 | 19.63 | 19.22 | 19.63 | 26,100 | +0.49(+2.56%) |
Apr 02, 2003 | 19.10 | 19.33 | 19.06 | 19.14 | 42,413 | +0.13(+0.68%) |
Apr 01, 2003 | 18.37 | 19.01 | 18.28 | 19.01 | 25,285 | +0.56(+3.02%) |
Mar 31, 2003 | 18.28 | 18.45 | 18.21 | 18.45 | 38,684 | +0.09(+0.47%) |
Mar 28, 2003 | 17.92 | 18.76 | 17.92 | 18.37 | 25,518 | +0.46(+2.59%) |
Mar 27, 2003 | 17.64 | 18.02 | 17.55 | 17.90 | 25,518 | +0.35(+2.01%) |
Mar 26, 2003 | 17.65 | 17.70 | 17.47 | 17.55 | 203,678 | -0.11(-0.63%) |
Mar 25, 2003 | 17.04 | 17.79 | 16.87 | 17.66 | 101,839 | +0.57(+3.31%) |
Mar 24, 2003 | 17.08 | 17.28 | 16.98 | 17.10 | 14,215 | -0.06(-0.35%) |
Mar 21, 2003 | 17.08 | 17.16 | 16.86 | 17.16 | 21,905 | -0.01(-0.05%) |
Mar 20, 2003 | 16.99 | 17.16 | 16.99 | 17.16 | 15,963 | +0.13(+0.76%) |
Mar 19, 2003 | 16.77 | 17.09 | 16.77 | 17.04 | 7,923 | +0.29(+1.74%) |
Mar 18, 2003 | 16.01 | 16.79 | 15.95 | 16.74 | 95,663 | +0.70(+4.33%) |
Mar 17, 2003 | 16.22 | 16.28 | 16.04 | 16.05 | 20,391 | -0.21(-1.32%) |
Mar 14, 2003 | 15.62 | 16.38 | 15.59 | 16.26 | 40,898 | +0.69(+4.41%) |
Mar 13, 2003 | 15.62 | 15.63 | 15.24 | 15.58 | 29,479 | +0.00(+0.00%) |
Mar 12, 2003 | 15.49 | 15.69 | 15.42 | 15.58 | 18,643 | +0.14(+0.89%) |
Mar 11, 2003 | 15.92 | 15.92 | 15.43 | 15.44 | 19,808 | -0.33(-2.07%) |
Mar 10, 2003 | 15.79 | 15.87 | 15.71 | 15.77 | 25,751 | -0.07(-0.43%) |
Mar 07, 2003 | 15.62 | 15.89 | 15.23 | 15.83 | 14,681 | +0.17(+1.10%) |
Mar 06, 2003 | 15.71 | 15.76 | 15.62 | 15.66 | 9,205 | -0.08(-0.49%) |
Mar 05, 2003 | 15.88 | 15.88 | 15.71 | 15.74 | 10,137 | -0.09(-0.60%) |
Mar 04, 2003 | 15.92 | 15.92 | 15.75 | 15.83 | 21,789 | -0.09(-0.54%) |
Mar 03, 2003 | 15.88 | 15.97 | 15.88 | 15.92 | 12,467 | +0.00(+0.00%) |
Feb 28, 2003 | 16.26 | 16.29 | 15.88 | 15.92 | 9,205 | -0.39(-2.37%) |
Feb 27, 2003 | 15.96 | 16.31 | 15.96 | 16.31 | 11,652 | +0.34(+2.15%) |
Feb 26, 2003 | 16.07 | 16.23 | 15.83 | 15.96 | 44,394 | -0.11(-0.69%) |
Feb 25, 2003 | 15.89 | 16.11 | 15.84 | 16.07 | 19,925 | +0.13(+0.81%) |
Feb 24, 2003 | 16.31 | 16.31 | 15.95 | 15.95 | 36,704 | -0.38(-2.31%) |
Feb 21, 2003 | 16.36 | 16.37 | 16.31 | 16.32 | 7,340 | -0.06(-0.37%) |
Feb 20, 2003 | 16.70 | 16.70 | 16.26 | 16.38 | 14,099 | -0.33(-1.95%) |
Feb 19, 2003 | 16.80 | 16.80 | 16.62 | 16.71 | 34,606 | -0.09(-0.56%) |
Feb 18, 2003 | 16.80 | 16.99 | 16.74 | 16.80 | 64,436 | +0.00(+0.00%) |
Feb 14, 2003 | 17.21 | 17.46 | 16.74 | 16.80 | 30,761 | -0.27(-1.61%) |
Feb 13, 2003 | 16.74 | 17.09 | 16.74 | 17.08 | 17,478 | +0.39(+2.31%) |
Feb 12, 2003 | 16.48 | 16.74 | 16.48 | 16.69 | 41,248 | +0.17(+1.04%) |
Feb 11, 2003 | 16.91 | 16.91 | 15.92 | 16.52 | 89,254 | -0.40(-2.38%) |
Feb 10, 2003 | 17.26 | 17.27 | 16.92 | 16.92 | 22,605 | -0.37(-2.13%) |
Feb 07, 2003 | 17.91 | 17.91 | 17.29 | 17.29 | 17,361 | -0.64(-3.59%) |
Feb 06, 2003 | 18.01 | 18.08 | 17.94 | 17.94 | 19,925 | -0.08(-0.43%) |
Feb 05, 2003 | 17.98 | 18.02 | 17.89 | 18.01 | 16,662 | +0.08(+0.43%) |
Feb 04, 2003 | 17.77 | 17.98 | 17.68 | 17.94 | 12,234 | +0.17(+0.97%) |