Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.92 | 18.18 | 17.64 | 17.88 | 34,870 | +0.06(+0.31%) |
Apr 29, 2003 | 17.59 | 17.83 | 17.59 | 17.83 | 24,371 | +0.23(+1.32%) |
Apr 28, 2003 | 17.61 | 17.68 | 17.52 | 17.59 | 17,372 | -0.01(-0.05%) |
Apr 25, 2003 | 17.71 | 17.71 | 17.60 | 17.60 | 6,999 | -0.10(-0.59%) |
Apr 24, 2003 | 17.52 | 17.80 | 17.44 | 17.71 | 33,745 | +0.10(+0.59%) |
Apr 23, 2003 | 17.59 | 17.60 | 17.40 | 17.60 | 15,497 | +0.04(+0.23%) |
Apr 22, 2003 | 17.60 | 17.62 | 17.00 | 17.56 | 39,494 | -0.20(-1.13%) |
Apr 21, 2003 | 17.82 | 17.86 | 17.75 | 17.76 | 19,497 | -0.04(-0.22%) |
Apr 17, 2003 | 18.12 | 18.12 | 17.80 | 17.80 | 11,748 | -0.20(-1.11%) |
Apr 16, 2003 | 18.00 | 18.23 | 17.96 | 18.00 | 26,496 | +0.08(+0.45%) |
Apr 15, 2003 | 17.63 | 17.92 | 17.58 | 17.92 | 24,996 | +0.21(+1.17%) |
Apr 14, 2003 | 17.20 | 17.71 | 17.16 | 17.71 | 17,497 | +0.43(+2.50%) |
Apr 11, 2003 | 17.56 | 17.60 | 17.26 | 17.28 | 11,123 | -0.08(-0.46%) |
Apr 10, 2003 | 17.33 | 17.39 | 17.24 | 17.36 | 6,249 | +0.02(+0.14%) |
Apr 09, 2003 | 16.91 | 17.67 | 16.90 | 17.34 | 20,872 | +0.43(+2.56%) |
Apr 08, 2003 | 17.00 | 17.16 | 16.90 | 16.91 | 18,247 | -0.19(-1.12%) |
Apr 07, 2003 | 17.00 | 17.16 | 16.89 | 17.10 | 16,247 | +0.20(+1.18%) |
Apr 04, 2003 | 16.88 | 16.96 | 16.80 | 16.90 | 17,372 | +0.09(+0.52%) |
Apr 03, 2003 | 16.60 | 16.87 | 16.60 | 16.81 | 16,122 | +0.41(+2.49%) |
Apr 02, 2003 | 16.44 | 16.58 | 16.32 | 16.40 | 20,497 | +0.00(+0.00%) |
Apr 01, 2003 | 16.32 | 16.43 | 16.25 | 16.40 | 25,871 | +0.08(+0.49%) |
Mar 31, 2003 | 16.16 | 16.32 | 16.07 | 16.32 | 36,245 | +0.12(+0.74%) |
Mar 28, 2003 | 16.16 | 16.29 | 16.13 | 16.20 | 14,498 | +0.08(+0.50%) |
Mar 27, 2003 | 16.02 | 16.20 | 16.02 | 16.12 | 7,873 | +0.10(+0.65%) |
Mar 26, 2003 | 16.20 | 16.20 | 16.02 | 16.02 | 14,248 | -0.18(-1.14%) |
Mar 25, 2003 | 16.20 | 16.22 | 16.10 | 16.20 | 15,122 | -0.04(-0.25%) |
Mar 24, 2003 | 16.73 | 16.73 | 16.16 | 16.24 | 25,121 | -0.48(-2.87%) |
Mar 21, 2003 | 16.10 | 16.79 | 16.00 | 16.72 | 40,619 | +0.68(+4.24%) |
Mar 20, 2003 | 16.08 | 16.12 | 16.00 | 16.04 | 20,622 | -0.01(-0.05%) |
Mar 19, 2003 | 16.24 | 16.24 | 16.05 | 16.05 | 44,868 | -0.19(-1.18%) |
Mar 18, 2003 | 16.05 | 16.24 | 15.94 | 16.24 | 23,246 | +0.20(+1.25%) |
Mar 17, 2003 | 16.00 | 16.16 | 15.92 | 16.04 | 28,746 | +0.09(+0.55%) |
Mar 14, 2003 | 16.04 | 16.04 | 15.80 | 15.95 | 25,371 | +0.02(+0.10%) |
Mar 13, 2003 | 16.08 | 16.09 | 15.92 | 15.94 | 8,748 | -0.14(-0.90%) |
Mar 12, 2003 | 16.12 | 16.12 | 15.86 | 16.08 | 24,371 | -0.08(-0.49%) |
Mar 11, 2003 | 16.12 | 16.16 | 15.96 | 16.16 | 33,495 | +0.07(+0.45%) |
Mar 10, 2003 | 16.19 | 16.28 | 16.02 | 16.09 | 22,871 | -0.10(-0.64%) |
Mar 07, 2003 | 15.84 | 16.32 | 15.84 | 16.19 | 24,246 | +0.33(+2.07%) |
Mar 06, 2003 | 15.94 | 15.96 | 15.85 | 15.87 | 12,748 | -0.05(-0.30%) |
Mar 05, 2003 | 16.00 | 16.00 | 15.84 | 15.91 | 17,497 | +0.01(+0.05%) |
Mar 04, 2003 | 16.06 | 16.35 | 15.90 | 15.91 | 6,999 | -0.12(-0.75%) |
Mar 03, 2003 | 16.00 | 16.08 | 15.84 | 16.03 | 13,623 | +0.02(+0.15%) |
Feb 28, 2003 | 15.79 | 16.04 | 15.79 | 16.00 | 11,998 | +0.26(+1.63%) |
Feb 27, 2003 | 15.28 | 15.80 | 15.28 | 15.75 | 28,496 | +0.54(+3.52%) |
Feb 26, 2003 | 15.40 | 15.42 | 15.21 | 15.21 | 13,748 | -0.14(-0.89%) |
Feb 25, 2003 | 15.68 | 15.68 | 15.20 | 15.35 | 11,873 | -0.26(-1.64%) |
Feb 24, 2003 | 16.00 | 16.20 | 15.60 | 15.60 | 11,498 | -0.31(-1.96%) |
Feb 21, 2003 | 16.76 | 16.84 | 15.60 | 15.91 | 52,742 | -0.95(-5.65%) |
Feb 20, 2003 | 16.88 | 17.92 | 16.68 | 16.87 | 96,736 | +0.10(+0.62%) |
Feb 19, 2003 | 16.08 | 16.92 | 15.98 | 16.76 | 26,246 | +0.76(+4.75%) |
Feb 18, 2003 | 15.76 | 16.00 | 15.70 | 16.00 | 18,497 | +0.24(+1.52%) |
Feb 14, 2003 | 15.51 | 15.88 | 15.48 | 15.76 | 15,747 | +0.28(+1.81%) |
Feb 13, 2003 | 15.19 | 15.48 | 15.19 | 15.48 | 13,623 | +0.27(+1.79%) |
Feb 12, 2003 | 15.04 | 15.35 | 14.88 | 15.21 | 21,372 | +0.09(+0.58%) |
Feb 11, 2003 | 15.08 | 15.12 | 14.46 | 15.12 | 25,121 | +0.00(+0.00%) |
Feb 10, 2003 | 15.16 | 15.18 | 14.63 | 15.12 | 31,120 | +0.08(+0.53%) |
Feb 07, 2003 | 15.51 | 15.51 | 15.04 | 15.04 | 12,248 | -0.47(-3.04%) |
Feb 06, 2003 | 15.60 | 15.65 | 15.51 | 15.51 | 7,873 | -0.09(-0.56%) |
Feb 05, 2003 | 15.40 | 15.60 | 15.32 | 15.60 | 22,496 | +0.22(+1.46%) |
Feb 04, 2003 | 15.60 | 15.60 | 15.36 | 15.38 | 12,123 | -0.33(-2.09%) |