Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.59 | 17.66 | 17.35 | 17.53 | 2,592,976 | -0.04(-0.21%) |
Apr 29, 2003 | 17.56 | 17.76 | 17.51 | 17.57 | 1,544,935 | +0.05(+0.30%) |
Apr 28, 2003 | 17.30 | 17.66 | 17.29 | 17.52 | 1,509,924 | +0.24(+1.38%) |
Apr 25, 2003 | 17.46 | 17.47 | 17.20 | 17.28 | 1,594,182 | -0.17(-0.95%) |
Apr 24, 2003 | 17.05 | 17.59 | 17.05 | 17.45 | 1,941,221 | +0.42(+2.47%) |
Apr 23, 2003 | 16.95 | 17.14 | 16.89 | 17.02 | 1,356,219 | +0.07(+0.43%) |
Apr 22, 2003 | 16.74 | 17.03 | 16.61 | 16.95 | 1,477,605 | +0.21(+1.27%) |
Apr 21, 2003 | 16.72 | 16.89 | 16.53 | 16.74 | 1,295,045 | +0.03(+0.15%) |
Apr 17, 2003 | 16.69 | 16.88 | 16.65 | 16.71 | 1,720,763 | -0.05(-0.31%) |
Apr 16, 2003 | 16.79 | 16.89 | 16.69 | 16.76 | 2,327,888 | -0.02(-0.09%) |
Apr 15, 2003 | 16.72 | 16.86 | 16.60 | 16.78 | 2,542,189 | +0.27(+1.64%) |
Apr 14, 2003 | 16.19 | 16.56 | 16.19 | 16.51 | 2,341,354 | +0.57(+3.59%) |
Apr 11, 2003 | 16.19 | 16.20 | 15.89 | 15.94 | 2,070,879 | -0.20(-1.22%) |
Apr 10, 2003 | 16.23 | 16.29 | 16.09 | 16.14 | 2,108,584 | -0.09(-0.58%) |
Apr 09, 2003 | 16.32 | 16.45 | 16.15 | 16.23 | 1,301,585 | -0.04(-0.22%) |
Apr 08, 2003 | 16.33 | 16.45 | 16.23 | 16.27 | 1,551,091 | -0.05(-0.32%) |
Apr 07, 2003 | 16.89 | 16.89 | 16.27 | 16.32 | 3,414,787 | -0.31(-1.88%) |
Apr 04, 2003 | 16.58 | 16.68 | 16.40 | 16.63 | 2,373,095 | +0.05(+0.28%) |
Apr 03, 2003 | 16.64 | 16.72 | 16.43 | 16.58 | 1,477,990 | +0.07(+0.41%) |
Apr 02, 2003 | 16.92 | 16.92 | 16.51 | 16.51 | 2,761,685 | -0.12(-0.72%) |
Apr 01, 2003 | 16.37 | 16.63 | 16.37 | 16.63 | 2,794,581 | +0.26(+1.59%) |
Mar 31, 2003 | 16.34 | 16.58 | 16.30 | 16.37 | 2,034,329 | +0.04(+0.22%) |
Mar 28, 2003 | 16.25 | 16.44 | 16.22 | 16.34 | 1,292,352 | +0.05(+0.32%) |
Mar 27, 2003 | 16.05 | 16.35 | 15.96 | 16.29 | 1,123,642 | +0.20(+1.23%) |
Mar 26, 2003 | 16.29 | 16.30 | 16.05 | 16.09 | 1,761,161 | -0.19(-1.18%) |
Mar 25, 2003 | 16.17 | 16.50 | 16.05 | 16.28 | 1,423,164 | +0.27(+1.66%) |
Mar 24, 2003 | 16.51 | 16.51 | 15.98 | 16.02 | 1,602,454 | -0.49(-2.99%) |
Mar 21, 2003 | 16.11 | 16.51 | 16.11 | 16.51 | 2,955,404 | +0.42(+2.62%) |
Mar 20, 2003 | 16.14 | 16.21 | 15.96 | 16.09 | 1,869,466 | -0.05(-0.32%) |
Mar 19, 2003 | 16.15 | 16.21 | 15.97 | 16.14 | 1,464,139 | +0.04(+0.26%) |
Mar 18, 2003 | 15.82 | 16.17 | 15.74 | 16.10 | 2,754,568 | +0.35(+2.21%) |
Mar 17, 2003 | 15.48 | 15.90 | 15.48 | 15.75 | 2,378,674 | +0.31(+2.02%) |
Mar 14, 2003 | 15.46 | 15.54 | 15.29 | 15.44 | 1,482,030 | +0.01(+0.03%) |
Mar 13, 2003 | 15.41 | 15.46 | 15.17 | 15.43 | 1,341,599 | +0.23(+1.50%) |
Mar 12, 2003 | 15.10 | 15.24 | 14.95 | 15.21 | 2,396,564 | +0.10(+0.69%) |
Mar 11, 2003 | 15.31 | 15.50 | 15.06 | 15.10 | 2,541,997 | -0.18(-1.19%) |
Mar 10, 2003 | 15.28 | 15.36 | 15.13 | 15.28 | 1,608,610 | -0.05(-0.34%) |
Mar 07, 2003 | 15.61 | 15.44 | 15.13 | 15.33 | 2,325,964 | -0.27(-1.73%) |
Mar 06, 2003 | 15.39 | 15.62 | 15.26 | 15.61 | 1,910,057 | +0.08(+0.54%) |
Mar 05, 2003 | 15.15 | 15.52 | 15.11 | 15.52 | 1,883,317 | +0.36(+2.36%) |
Mar 04, 2003 | 15.41 | 15.44 | 15.11 | 15.16 | 1,077,473 | -0.15(-0.95%) |
Mar 03, 2003 | 15.46 | 15.58 | 15.31 | 15.31 | 1,182,507 | -0.03(-0.17%) |
Feb 28, 2003 | 15.36 | 15.48 | 15.21 | 15.33 | 1,894,859 | +0.09(+0.61%) |
Feb 27, 2003 | 15.10 | 15.32 | 15.08 | 15.24 | 1,368,723 | +0.30(+1.98%) |
Feb 26, 2003 | 15.29 | 15.30 | 14.92 | 14.95 | 2,169,373 | -0.34(-2.24%) |
Feb 25, 2003 | 15.21 | 15.54 | 15.10 | 15.29 | 2,543,536 | -0.09(-0.61%) |
Feb 24, 2003 | 15.65 | 15.76 | 15.31 | 15.38 | 2,980,797 | -0.40(-2.50%) |
Feb 21, 2003 | 16.01 | 16.14 | 15.70 | 15.78 | 2,935,205 | +0.08(+0.53%) |
Feb 20, 2003 | 15.53 | 15.78 | 15.50 | 15.69 | 2,286,335 | +0.31(+1.99%) |
Feb 19, 2003 | 15.36 | 15.41 | 15.25 | 15.39 | 2,593,937 | +0.00(+0.00%) |
Feb 18, 2003 | 15.27 | 15.44 | 15.21 | 15.39 | 2,090,886 | +0.19(+1.23%) |
Feb 14, 2003 | 15.31 | 15.45 | 14.97 | 15.20 | 2,341,546 | +0.03(+0.17%) |
Feb 13, 2003 | 14.30 | 15.23 | 14.06 | 15.17 | 3,656,021 | +0.80(+5.57%) |
Feb 12, 2003 | 14.87 | 14.87 | 14.30 | 14.37 | 3,787,218 | -0.49(-3.32%) |
Feb 11, 2003 | 15.39 | 15.39 | 14.82 | 14.87 | 1,928,139 | -0.52(-3.38%) |
Feb 10, 2003 | 15.36 | 15.51 | 15.24 | 15.39 | 1,972,385 | +0.14(+0.92%) |
Feb 07, 2003 | 15.84 | 15.84 | 15.21 | 15.25 | 2,537,957 | -0.58(-3.65%) |
Feb 06, 2003 | 15.81 | 15.90 | 15.67 | 15.82 | 1,211,748 | +0.02(+0.10%) |
Feb 05, 2003 | 16.12 | 16.12 | 15.74 | 15.81 | 2,486,786 | -0.31(-1.93%) |
Feb 04, 2003 | 16.27 | 16.27 | 15.98 | 16.12 | 4,998,582 | -0.06(-0.39%) |