Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.64 | 18.04 | 17.64 | 18.04 | 7,021 | +0.39(+2.23%) |
Apr 29, 2003 | 18.17 | 18.17 | 17.64 | 17.64 | 9,245 | -0.50(-2.73%) |
Apr 28, 2003 | 17.10 | 18.14 | 17.10 | 18.14 | 26,449 | +1.03(+5.99%) |
Apr 25, 2003 | 17.58 | 17.58 | 17.11 | 17.11 | 4,213 | -0.42(-2.39%) |
Apr 24, 2003 | 17.82 | 17.86 | 17.53 | 17.53 | 9,713 | -0.32(-1.82%) |
Apr 23, 2003 | 18.05 | 18.11 | 17.82 | 17.86 | 7,139 | -0.26(-1.41%) |
Apr 22, 2003 | 17.76 | 18.16 | 17.76 | 18.11 | 13,224 | +0.31(+1.73%) |
Apr 21, 2003 | 17.77 | 17.81 | 17.70 | 17.81 | 3,276 | +0.08(+0.43%) |
Apr 17, 2003 | 17.07 | 17.73 | 17.07 | 17.73 | 12,405 | +0.73(+4.27%) |
Apr 16, 2003 | 17.24 | 17.24 | 17.00 | 17.00 | 9,596 | -0.20(-1.14%) |
Apr 15, 2003 | 17.13 | 17.22 | 17.11 | 17.20 | 1,989 | +0.07(+0.40%) |
Apr 14, 2003 | 17.02 | 17.13 | 17.02 | 17.13 | 4,447 | +0.09(+0.50%) |
Apr 11, 2003 | 17.18 | 17.18 | 17.04 | 17.05 | 7,490 | -0.09(-0.55%) |
Apr 10, 2003 | 17.10 | 17.17 | 17.01 | 17.14 | 5,968 | -0.01(-0.05%) |
Apr 09, 2003 | 17.12 | 17.33 | 17.08 | 17.15 | 17,554 | +0.07(+0.40%) |
Apr 08, 2003 | 17.09 | 17.17 | 16.97 | 17.08 | 5,851 | +0.03(+0.15%) |
Apr 07, 2003 | 17.09 | 17.21 | 17.05 | 17.05 | 12,171 | -0.02(-0.10%) |
Apr 04, 2003 | 16.84 | 17.14 | 16.84 | 17.07 | 53,952 | +0.27(+1.63%) |
Apr 03, 2003 | 17.11 | 17.11 | 16.75 | 16.80 | 5,149 | -0.28(-1.65%) |
Apr 02, 2003 | 16.88 | 17.08 | 16.88 | 17.08 | 9,596 | +0.21(+1.21%) |
Apr 01, 2003 | 16.35 | 16.91 | 16.29 | 16.88 | 13,458 | +0.60(+3.68%) |
Mar 31, 2003 | 16.54 | 16.59 | 16.28 | 16.28 | 12,522 | -0.39(-2.36%) |
Mar 28, 2003 | 16.41 | 16.77 | 16.41 | 16.67 | 4,564 | +0.30(+1.83%) |
Mar 27, 2003 | 16.32 | 16.37 | 16.02 | 16.37 | 11,001 | +0.05(+0.31%) |
Mar 26, 2003 | 16.96 | 16.96 | 16.19 | 16.32 | 15,565 | -0.68(-4.02%) |
Mar 25, 2003 | 17.09 | 17.15 | 17.00 | 17.00 | 8,660 | -0.04(-0.25%) |
Mar 24, 2003 | 17.06 | 17.11 | 17.02 | 17.05 | 18,374 | -0.01(-0.05%) |
Mar 21, 2003 | 17.00 | 17.09 | 16.75 | 17.05 | 22,236 | -0.12(-0.70%) |
Mar 20, 2003 | 17.13 | 17.21 | 17.02 | 17.17 | 12,873 | -0.04(-0.25%) |
Mar 19, 2003 | 17.00 | 17.22 | 16.87 | 17.22 | 18,959 | +0.16(+0.95%) |
Mar 18, 2003 | 17.30 | 17.30 | 17.00 | 17.05 | 12,990 | -0.33(-1.92%) |
Mar 17, 2003 | 16.96 | 17.82 | 16.96 | 17.39 | 35,461 | +0.36(+2.11%) |
Mar 14, 2003 | 16.71 | 17.14 | 16.70 | 17.03 | 16,735 | +0.36(+2.15%) |
Mar 13, 2003 | 16.06 | 16.72 | 15.98 | 16.67 | 32,535 | +0.65(+4.05%) |
Mar 12, 2003 | 16.19 | 16.29 | 15.99 | 16.02 | 10,884 | -0.26(-1.57%) |
Mar 11, 2003 | 16.24 | 16.31 | 16.05 | 16.28 | 23,640 | +0.04(+0.26%) |
Mar 10, 2003 | 16.45 | 16.45 | 16.23 | 16.23 | 6,436 | -0.17(-1.04%) |
Mar 07, 2003 | 16.56 | 16.56 | 16.29 | 16.41 | 4,447 | -0.24(-1.44%) |
Mar 06, 2003 | 16.70 | 16.75 | 16.55 | 16.64 | 15,097 | -0.09(-0.56%) |
Mar 05, 2003 | 16.75 | 16.82 | 16.70 | 16.74 | 7,724 | +0.03(+0.20%) |
Mar 04, 2003 | 16.83 | 16.83 | 16.64 | 16.70 | 40,727 | -0.15(-0.86%) |
Mar 03, 2003 | 16.45 | 16.85 | 16.45 | 16.85 | 13,224 | +0.53(+3.25%) |
Feb 28, 2003 | 16.62 | 16.62 | 16.25 | 16.32 | 8,426 | -0.34(-2.05%) |
Feb 27, 2003 | 16.62 | 16.75 | 16.54 | 16.66 | 6,904 | +0.08(+0.46%) |
Feb 26, 2003 | 16.64 | 16.75 | 16.50 | 16.59 | 6,553 | +0.00(+0.00%) |
Feb 25, 2003 | 16.23 | 16.59 | 16.06 | 16.59 | 10,064 | +0.33(+2.05%) |
Feb 24, 2003 | 16.68 | 16.79 | 16.23 | 16.25 | 14,863 | -0.54(-3.21%) |
Feb 21, 2003 | 16.70 | 16.82 | 16.47 | 16.79 | 9,011 | +0.06(+0.36%) |
Feb 20, 2003 | 17.05 | 17.05 | 16.68 | 16.73 | 3,979 | -0.27(-1.61%) |
Feb 19, 2003 | 17.18 | 17.26 | 16.92 | 17.00 | 5,968 | -0.21(-1.24%) |
Feb 18, 2003 | 16.82 | 17.23 | 16.82 | 17.22 | 10,181 | +0.43(+2.54%) |
Feb 14, 2003 | 16.65 | 16.96 | 16.64 | 16.79 | 26,683 | +0.15(+0.92%) |
Feb 13, 2003 | 16.75 | 16.75 | 16.58 | 16.64 | 14,161 | -0.15(-0.92%) |
Feb 12, 2003 | 16.73 | 17.00 | 16.73 | 16.79 | 11,469 | +0.07(+0.41%) |
Feb 11, 2003 | 17.47 | 17.47 | 16.49 | 16.72 | 19,193 | -0.79(-4.54%) |
Feb 10, 2003 | 16.94 | 17.70 | 16.94 | 17.52 | 15,682 | +0.62(+3.64%) |
Feb 07, 2003 | 17.76 | 17.76 | 16.90 | 16.90 | 23,289 | -1.03(-5.76%) |
Feb 06, 2003 | 18.11 | 18.23 | 17.86 | 17.94 | 5,032 | -0.36(-1.96%) |
Feb 05, 2003 | 18.29 | 18.88 | 18.24 | 18.29 | 15,214 | +0.05(+0.28%) |
Feb 04, 2003 | 18.46 | 18.48 | 18.13 | 18.24 | 4,447 | -0.27(-1.48%) |