Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.81 | 20.15 | 19.65 | 20.01 | 246,267 | +0.20(+1.02%) |
Apr 29, 2003 | 19.65 | 19.95 | 19.54 | 19.81 | 171,523 | +0.07(+0.34%) |
Apr 28, 2003 | 19.50 | 19.86 | 19.37 | 19.75 | 209,342 | +0.19(+0.96%) |
Apr 25, 2003 | 19.61 | 19.81 | 19.41 | 19.56 | 180,457 | -0.08(-0.41%) |
Apr 24, 2003 | 19.85 | 19.87 | 19.47 | 19.64 | 245,225 | -0.36(-1.81%) |
Apr 23, 2003 | 19.91 | 20.10 | 19.79 | 20.00 | 403,646 | +0.19(+0.95%) |
Apr 22, 2003 | 19.34 | 19.91 | 19.10 | 19.81 | 359,723 | +0.41(+2.11%) |
Apr 21, 2003 | 19.47 | 19.56 | 19.34 | 19.40 | 190,432 | -0.07(-0.35%) |
Apr 17, 2003 | 19.30 | 19.51 | 19.30 | 19.47 | 149,040 | +0.20(+1.05%) |
Apr 16, 2003 | 19.46 | 19.63 | 19.21 | 19.27 | 211,128 | -0.14(-0.73%) |
Apr 15, 2003 | 19.01 | 19.47 | 18.99 | 19.41 | 451,291 | +0.23(+1.19%) |
Apr 14, 2003 | 18.82 | 19.18 | 18.74 | 19.18 | 376,845 | +0.40(+2.11%) |
Apr 11, 2003 | 18.91 | 19.03 | 18.74 | 18.79 | 201,302 | -0.12(-0.64%) |
Apr 10, 2003 | 18.81 | 18.95 | 18.61 | 18.91 | 247,011 | -0.04(-0.21%) |
Apr 09, 2003 | 19.02 | 19.57 | 18.94 | 18.95 | 233,313 | -0.23(-1.19%) |
Apr 08, 2003 | 19.11 | 19.29 | 18.94 | 19.18 | 222,742 | +0.07(+0.35%) |
Apr 07, 2003 | 19.34 | 19.95 | 19.03 | 19.11 | 262,050 | +0.04(+0.21%) |
Apr 04, 2003 | 18.92 | 19.19 | 18.77 | 19.07 | 236,738 | +0.28(+1.50%) |
Apr 03, 2003 | 18.99 | 19.13 | 18.76 | 18.79 | 284,681 | -0.11(-0.57%) |
Apr 02, 2003 | 18.42 | 19.01 | 18.41 | 18.89 | 298,975 | +0.68(+3.72%) |
Apr 01, 2003 | 17.83 | 18.30 | 17.77 | 18.21 | 277,237 | +0.26(+1.46%) |
Mar 31, 2003 | 18.30 | 18.30 | 17.87 | 17.95 | 311,928 | -0.50(-2.73%) |
Mar 28, 2003 | 18.47 | 18.59 | 18.34 | 18.46 | 286,766 | -0.11(-0.61%) |
Mar 27, 2003 | 18.23 | 18.59 | 18.13 | 18.57 | 539,138 | +0.06(+0.33%) |
Mar 26, 2003 | 18.50 | 18.57 | 18.29 | 18.51 | 239,567 | -0.03(-0.14%) |
Mar 25, 2003 | 18.23 | 18.54 | 18.10 | 18.54 | 278,428 | +0.24(+1.28%) |
Mar 24, 2003 | 18.77 | 18.77 | 17.95 | 18.30 | 366,274 | -0.46(-2.47%) |
Mar 21, 2003 | 18.72 | 18.81 | 18.45 | 18.77 | 250,436 | +0.26(+1.38%) |
Mar 20, 2003 | 18.20 | 18.60 | 17.92 | 18.51 | 292,870 | +0.21(+1.14%) |
Mar 19, 2003 | 18.10 | 18.34 | 18.03 | 18.30 | 382,950 | +0.26(+1.41%) |
Mar 18, 2003 | 17.63 | 18.07 | 17.56 | 18.05 | 402,306 | +0.46(+2.64%) |
Mar 17, 2003 | 16.86 | 17.66 | 16.66 | 17.58 | 376,101 | +0.72(+4.26%) |
Mar 14, 2003 | 16.82 | 16.94 | 16.45 | 16.86 | 466,181 | +0.17(+1.05%) |
Mar 13, 2003 | 16.12 | 16.69 | 15.82 | 16.69 | 655,869 | +0.97(+6.20%) |
Mar 12, 2003 | 15.82 | 15.85 | 15.46 | 15.72 | 599,141 | -0.14(-0.89%) |
Mar 11, 2003 | 16.05 | 16.19 | 15.70 | 15.86 | 533,926 | -0.34(-2.07%) |
Mar 10, 2003 | 16.68 | 16.68 | 16.17 | 16.19 | 401,412 | -0.56(-3.33%) |
Mar 07, 2003 | 16.56 | 16.83 | 16.52 | 16.75 | 420,322 | -0.01(-0.04%) |
Mar 06, 2003 | 16.82 | 16.86 | 16.66 | 16.76 | 353,023 | -0.14(-0.83%) |
Mar 05, 2003 | 16.87 | 17.01 | 16.79 | 16.90 | 257,583 | -0.01(-0.08%) |
Mar 04, 2003 | 17.07 | 17.07 | 16.86 | 16.91 | 482,708 | -0.15(-0.91%) |
Mar 03, 2003 | 17.13 | 17.26 | 16.98 | 17.07 | 520,824 | -0.09(-0.51%) |
Feb 28, 2003 | 17.36 | 17.46 | 17.15 | 17.15 | 669,269 | -0.31(-1.77%) |
Feb 27, 2003 | 16.95 | 17.46 | 16.94 | 17.46 | 568,767 | +0.52(+3.05%) |
Feb 26, 2003 | 17.06 | 17.40 | 16.91 | 16.95 | 707,981 | -0.58(-3.33%) |
Feb 25, 2003 | 17.40 | 17.56 | 17.03 | 17.53 | 376,101 | +0.07(+0.38%) |
Feb 24, 2003 | 17.40 | 17.61 | 17.28 | 17.46 | 434,467 | -0.53(-2.95%) |
Feb 21, 2003 | 17.83 | 18.07 | 17.58 | 17.99 | 444,442 | +0.14(+0.79%) |
Feb 20, 2003 | 17.91 | 18.02 | 17.68 | 17.85 | 157,378 | -0.05(-0.26%) |
Feb 19, 2003 | 18.20 | 18.21 | 17.68 | 17.90 | 345,280 | -0.37(-2.02%) |
Feb 18, 2003 | 17.97 | 18.33 | 17.97 | 18.27 | 278,577 | +0.45(+2.53%) |
Feb 14, 2003 | 17.46 | 17.87 | 17.40 | 17.82 | 320,564 | +0.36(+2.04%) |
Feb 13, 2003 | 17.24 | 17.49 | 17.05 | 17.46 | 364,785 | +0.15(+0.89%) |
Feb 12, 2003 | 17.73 | 17.80 | 17.31 | 17.31 | 694,581 | -0.39(-2.20%) |
Feb 11, 2003 | 17.86 | 18.00 | 17.52 | 17.70 | 416,599 | -0.19(-1.09%) |
Feb 10, 2003 | 18.10 | 18.13 | 17.50 | 17.89 | 416,451 | -0.31(-1.70%) |
Feb 07, 2003 | 18.48 | 18.58 | 17.97 | 18.20 | 448,313 | -0.28(-1.49%) |
Feb 06, 2003 | 18.60 | 18.68 | 18.17 | 18.48 | 511,741 | -0.25(-1.33%) |
Feb 05, 2003 | 18.49 | 18.94 | 18.41 | 18.73 | 346,471 | +0.30(+1.64%) |
Feb 04, 2003 | 19.01 | 19.03 | 18.32 | 18.42 | 525,886 | -0.62(-3.25%) |