Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.37 | 21.60 | 20.55 | 20.55 | 812,500 | -0.96(-4.46%) |
Apr 29, 2003 | 21.15 | 21.92 | 21.05 | 21.51 | 1,011,600 | +0.33(+1.56%) |
Apr 28, 2003 | 20.81 | 21.50 | 20.70 | 21.18 | 998,200 | +0.50(+2.42%) |
Apr 25, 2003 | 20.39 | 21.17 | 20.22 | 20.68 | 860,700 | +0.12(+0.58%) |
Apr 24, 2003 | 19.26 | 20.77 | 19.25 | 20.56 | 1,658,300 | +1.30(+6.75%) |
Apr 23, 2003 | 17.20 | 19.36 | 17.15 | 19.26 | 1,573,500 | +2.07(+12.04%) |
Apr 22, 2003 | 16.92 | 17.89 | 16.86 | 17.19 | 663,800 | +0.21(+1.24%) |
Apr 21, 2003 | 17.00 | 17.30 | 16.92 | 16.98 | 355,800 | -0.13(-0.76%) |
Apr 17, 2003 | 17.37 | 17.50 | 17.03 | 17.11 | 469,000 | -0.07(-0.41%) |
Apr 16, 2003 | 18.00 | 18.00 | 17.00 | 17.18 | 949,300 | -0.57(-3.21%) |
Apr 15, 2003 | 17.30 | 17.92 | 16.83 | 17.75 | 644,900 | +0.65(+3.80%) |
Apr 14, 2003 | 17.21 | 17.28 | 17.00 | 17.10 | 695,600 | -0.25(-1.44%) |
Apr 11, 2003 | 17.65 | 17.90 | 17.00 | 17.35 | 645,600 | -0.30(-1.70%) |
Apr 10, 2003 | 18.10 | 18.14 | 17.60 | 17.65 | 455,600 | -0.36(-2.00%) |
Apr 09, 2003 | 18.03 | 18.50 | 18.00 | 18.01 | 588,900 | -0.02(-0.11%) |
Apr 08, 2003 | 17.93 | 18.17 | 17.62 | 18.03 | 861,900 | +0.10(+0.56%) |
Apr 07, 2003 | 18.57 | 19.45 | 17.92 | 17.93 | 729,000 | -0.47(-2.55%) |
Apr 04, 2003 | 18.50 | 18.93 | 18.28 | 18.40 | 738,500 | -0.10(-0.54%) |
Apr 03, 2003 | 17.75 | 18.57 | 17.60 | 18.50 | 951,000 | +0.64(+3.58%) |
Apr 02, 2003 | 18.32 | 18.40 | 17.30 | 17.86 | 2,046,800 | -0.37(-2.03%) |
Apr 01, 2003 | 18.75 | 18.76 | 18.04 | 18.23 | 958,900 | -0.41(-2.20%) |
Mar 31, 2003 | 19.35 | 19.35 | 18.00 | 18.64 | 1,591,064 | -0.56(-2.92%) |
Mar 28, 2003 | 19.39 | 19.45 | 19.20 | 19.20 | 655,899 | -0.21(-1.08%) |
Mar 27, 2003 | 18.98 | 19.53 | 18.96 | 19.41 | 795,930 | +0.24(+1.25%) |
Mar 26, 2003 | 19.60 | 19.80 | 19.00 | 19.17 | 668,351 | -0.42(-2.14%) |
Mar 25, 2003 | 19.29 | 19.85 | 19.29 | 19.59 | 847,749 | +0.17(+0.88%) |
Mar 24, 2003 | 19.91 | 19.97 | 18.74 | 19.42 | 682,277 | -0.03(-0.15%) |
Mar 21, 2003 | 19.02 | 19.79 | 19.00 | 19.45 | 813,174 | +0.44(+2.31%) |
Mar 20, 2003 | 19.00 | 19.20 | 18.33 | 19.01 | 635,991 | -0.09(-0.47%) |
Mar 19, 2003 | 19.80 | 20.00 | 18.97 | 19.10 | 592,038 | -0.66(-3.34%) |
Mar 18, 2003 | 19.00 | 19.80 | 18.85 | 19.76 | 1,000,616 | +0.76(+4.00%) |
Mar 17, 2003 | 18.25 | 19.00 | 17.92 | 19.00 | 1,190,755 | +0.73(+4.00%) |
Mar 14, 2003 | 18.22 | 18.50 | 18.05 | 18.27 | 2,961,790 | +0.69(+3.92%) |
Mar 13, 2003 | 17.28 | 17.95 | 17.28 | 17.58 | 815,400 | +0.31(+1.80%) |
Mar 12, 2003 | 17.61 | 18.05 | 16.94 | 17.27 | 959,262 | -0.39(-2.21%) |
Mar 11, 2003 | 18.35 | 18.35 | 17.60 | 17.66 | 777,700 | -0.60(-3.29%) |
Mar 10, 2003 | 18.50 | 18.55 | 18.16 | 18.26 | 435,900 | -0.25(-1.35%) |
Mar 07, 2003 | 18.26 | 18.58 | 18.00 | 18.51 | 326,800 | +0.19(+1.04%) |
Mar 06, 2003 | 17.95 | 18.58 | 17.95 | 18.32 | 264,400 | +0.22(+1.22%) |
Mar 05, 2003 | 18.05 | 18.23 | 17.32 | 18.10 | 1,069,500 | -0.62(-3.31%) |
Mar 04, 2003 | 19.47 | 19.47 | 18.55 | 18.72 | 423,300 | -0.74(-3.80%) |
Mar 03, 2003 | 18.88 | 19.51 | 18.43 | 19.46 | 1,079,900 | +0.52(+2.75%) |
Feb 28, 2003 | 18.60 | 19.14 | 18.40 | 18.94 | 609,300 | +0.42(+2.27%) |
Feb 27, 2003 | 18.65 | 18.85 | 18.10 | 18.52 | 439,200 | -0.12(-0.64%) |
Feb 26, 2003 | 17.60 | 19.12 | 17.60 | 18.64 | 1,539,600 | +1.06(+6.02%) |
Feb 25, 2003 | 17.63 | 17.90 | 17.40 | 17.58 | 297,500 | -0.11(-0.62%) |
Feb 24, 2003 | 17.85 | 18.24 | 17.40 | 17.69 | 577,200 | -0.23(-1.28%) |
Feb 21, 2003 | 17.74 | 18.00 | 17.08 | 17.92 | 384,400 | +0.12(+0.67%) |
Feb 20, 2003 | 17.60 | 18.08 | 17.45 | 17.80 | 490,300 | +0.30(+1.72%) |
Feb 19, 2003 | 17.97 | 18.15 | 16.80 | 17.50 | 780,600 | -0.43(-2.40%) |
Feb 18, 2003 | 17.15 | 18.00 | 16.95 | 17.93 | 830,500 | +1.00(+5.91%) |
Feb 14, 2003 | 17.49 | 17.52 | 16.93 | 16.93 | 749,300 | -0.57(-3.26%) |
Feb 13, 2003 | 17.62 | 17.70 | 17.25 | 17.50 | 660,300 | -0.15(-0.85%) |
Feb 12, 2003 | 16.97 | 18.00 | 16.97 | 17.65 | 1,226,200 | +0.68(+4.01%) |
Feb 11, 2003 | 18.00 | 18.05 | 16.15 | 16.97 | 885,300 | -1.01(-5.62%) |
Feb 10, 2003 | 17.05 | 18.00 | 17.05 | 17.98 | 1,233,200 | +1.06(+6.26%) |
Feb 07, 2003 | 16.35 | 17.25 | 16.20 | 16.92 | 913,600 | +0.72(+4.44%) |
Feb 06, 2003 | 15.95 | 16.45 | 15.86 | 16.20 | 448,200 | +0.25(+1.57%) |
Feb 05, 2003 | 15.95 | 16.21 | 15.90 | 15.95 | 298,100 | +0.00(+0.00%) |
Feb 04, 2003 | 15.97 | 16.00 | 15.50 | 15.95 | 252,600 | +0.05(+0.31%) |