Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.89 | 18.92 | 18.43 | 18.65 | 1,522,302 | -0.24(-1.29%) |
Apr 29, 2003 | 18.74 | 19.03 | 18.71 | 18.89 | 1,858,426 | +0.17(+0.92%) |
Apr 28, 2003 | 18.79 | 18.94 | 18.66 | 18.72 | 1,059,173 | -0.09(-0.46%) |
Apr 25, 2003 | 19.04 | 19.04 | 18.77 | 18.81 | 1,067,049 | -0.15(-0.80%) |
Apr 24, 2003 | 19.04 | 19.20 | 18.95 | 18.96 | 1,551,051 | -0.31(-1.63%) |
Apr 23, 2003 | 19.27 | 19.33 | 19.17 | 19.27 | 757,311 | -0.02(-0.08%) |
Apr 22, 2003 | 18.96 | 19.36 | 18.93 | 19.29 | 1,800,732 | +0.29(+1.55%) |
Apr 21, 2003 | 19.10 | 19.12 | 18.91 | 18.99 | 1,429,164 | +0.01(+0.05%) |
Apr 17, 2003 | 18.82 | 19.04 | 18.79 | 18.98 | 1,343,509 | +0.13(+0.70%) |
Apr 16, 2003 | 18.82 | 18.88 | 18.74 | 18.85 | 1,595,749 | +0.02(+0.11%) |
Apr 15, 2003 | 18.86 | 18.86 | 18.72 | 18.83 | 865,020 | -0.03(-0.13%) |
Apr 14, 2003 | 18.75 | 18.86 | 18.63 | 18.86 | 928,228 | +0.20(+1.09%) |
Apr 11, 2003 | 18.73 | 18.84 | 18.56 | 18.65 | 1,104,855 | +0.02(+0.11%) |
Apr 10, 2003 | 18.79 | 18.79 | 18.57 | 18.63 | 1,243,676 | -0.15(-0.78%) |
Apr 09, 2003 | 18.85 | 18.85 | 18.73 | 18.78 | 1,554,595 | +0.06(+0.30%) |
Apr 08, 2003 | 18.85 | 18.86 | 18.71 | 18.72 | 907,159 | -0.09(-0.49%) |
Apr 07, 2003 | 18.79 | 19.02 | 18.73 | 18.82 | 1,613,274 | +0.10(+0.54%) |
Apr 04, 2003 | 18.82 | 18.89 | 18.67 | 18.71 | 1,142,662 | -0.05(-0.24%) |
Apr 03, 2003 | 18.88 | 18.89 | 18.69 | 18.76 | 1,436,253 | -0.12(-0.62%) |
Apr 02, 2003 | 18.71 | 18.92 | 18.70 | 18.88 | 1,792,855 | +0.26(+1.42%) |
Apr 01, 2003 | 18.24 | 18.61 | 18.21 | 18.61 | 1,214,534 | +0.42(+2.29%) |
Mar 31, 2003 | 18.38 | 18.39 | 18.15 | 18.20 | 2,387,520 | -0.25(-1.35%) |
Mar 28, 2003 | 18.46 | 18.54 | 18.38 | 18.45 | 1,322,834 | -0.05(-0.25%) |
Mar 27, 2003 | 18.51 | 18.53 | 18.33 | 18.49 | 1,472,287 | -0.08(-0.41%) |
Mar 26, 2003 | 18.38 | 18.57 | 18.26 | 18.57 | 1,133,407 | +0.07(+0.36%) |
Mar 25, 2003 | 18.08 | 18.50 | 18.08 | 18.50 | 1,260,413 | +0.35(+1.90%) |
Mar 24, 2003 | 18.65 | 18.65 | 18.05 | 18.16 | 1,502,021 | -0.49(-2.64%) |
Mar 21, 2003 | 18.88 | 18.88 | 18.54 | 18.65 | 3,132,427 | -0.04(-0.22%) |
Mar 20, 2003 | 18.54 | 18.75 | 18.29 | 18.69 | 1,322,243 | +0.10(+0.55%) |
Mar 19, 2003 | 18.42 | 18.69 | 18.41 | 18.59 | 1,717,045 | +0.20(+1.08%) |
Mar 18, 2003 | 18.24 | 18.45 | 18.22 | 18.39 | 2,008,667 | +0.15(+0.84%) |
Mar 17, 2003 | 17.70 | 18.24 | 17.60 | 18.24 | 1,857,835 | +0.54(+3.04%) |
Mar 14, 2003 | 17.67 | 17.74 | 17.55 | 17.70 | 1,928,329 | +0.08(+0.43%) |
Mar 13, 2003 | 17.48 | 17.66 | 17.48 | 17.62 | 6,122,292 | +0.27(+1.58%) |
Mar 12, 2003 | 17.36 | 17.45 | 17.34 | 17.35 | 6,584,437 | -0.02(-0.09%) |
Mar 11, 2003 | 17.37 | 17.52 | 17.34 | 17.36 | 1,193,858 | +0.04(+0.23%) |
Mar 10, 2003 | 17.50 | 17.50 | 17.32 | 17.32 | 966,035 | -0.19(-1.07%) |
Mar 07, 2003 | 17.44 | 17.55 | 17.42 | 17.51 | 1,097,373 | -0.01(-0.03%) |
Mar 06, 2003 | 17.65 | 17.65 | 17.49 | 17.52 | 1,442,751 | -0.14(-0.78%) |
Mar 05, 2003 | 17.39 | 17.65 | 17.39 | 17.65 | 1,115,882 | +0.13(+0.75%) |
Mar 04, 2003 | 17.69 | 17.74 | 17.51 | 17.52 | 1,289,753 | -0.15(-0.86%) |
Mar 03, 2003 | 17.70 | 17.83 | 17.62 | 17.67 | 1,707,200 | +0.08(+0.46%) |
Feb 28, 2003 | 17.71 | 17.82 | 17.57 | 17.59 | 1,423,651 | -0.08(-0.46%) |
Feb 27, 2003 | 17.59 | 17.70 | 17.56 | 17.67 | 1,148,963 | +0.16(+0.93%) |
Feb 26, 2003 | 17.66 | 17.66 | 17.51 | 17.51 | 1,343,509 | -0.16(-0.89%) |
Feb 25, 2003 | 17.58 | 17.72 | 17.53 | 17.67 | 1,327,166 | +0.07(+0.38%) |
Feb 24, 2003 | 17.57 | 17.68 | 17.49 | 17.60 | 1,231,271 | -0.04(-0.23%) |
Feb 21, 2003 | 17.64 | 17.75 | 17.43 | 17.64 | 1,228,120 | +0.13(+0.73%) |
Feb 20, 2003 | 17.52 | 17.55 | 17.38 | 17.52 | 958,749 | -0.01(-0.03%) |
Feb 19, 2003 | 17.36 | 17.55 | 17.36 | 17.52 | 1,069,018 | +0.16(+0.94%) |
Feb 18, 2003 | 17.11 | 17.39 | 17.10 | 17.36 | 1,316,139 | +0.35(+2.03%) |
Feb 14, 2003 | 17.00 | 17.11 | 16.90 | 17.01 | 1,783,600 | +0.06(+0.36%) |
Feb 13, 2003 | 17.13 | 17.13 | 16.88 | 16.95 | 2,090,778 | -0.40(-2.28%) |
Feb 12, 2003 | 17.34 | 17.44 | 17.25 | 17.35 | 1,640,251 | +0.03(+0.18%) |
Feb 11, 2003 | 17.42 | 17.49 | 17.29 | 17.32 | 1,235,800 | -0.06(-0.32%) |
Feb 10, 2003 | 17.39 | 17.45 | 17.29 | 17.37 | 2,065,968 | +0.01(+0.06%) |
Feb 07, 2003 | 17.24 | 17.55 | 17.22 | 17.36 | 2,453,091 | +0.24(+1.42%) |
Feb 06, 2003 | 17.12 | 17.23 | 17.00 | 17.12 | 1,295,069 | +0.15(+0.87%) |
Feb 05, 2003 | 16.91 | 17.11 | 16.88 | 16.97 | 1,110,960 | +0.11(+0.66%) |
Feb 04, 2003 | 16.66 | 16.88 | 16.61 | 16.86 | 1,777,102 | +0.23(+1.40%) |