Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.47 | 18.48 | 18.27 | 18.33 | 965,240 | -0.20(-1.07%) |
Apr 29, 2003 | 18.76 | 18.79 | 18.49 | 18.53 | 1,066,912 | -0.34(-1.81%) |
Apr 28, 2003 | 18.65 | 18.89 | 18.63 | 18.87 | 2,957,523 | +0.32(+1.73%) |
Apr 25, 2003 | 18.75 | 18.78 | 18.47 | 18.55 | 733,264 | -0.24(-1.26%) |
Apr 24, 2003 | 18.72 | 18.89 | 18.62 | 18.79 | 1,099,896 | +0.20(+1.10%) |
Apr 23, 2003 | 18.63 | 18.66 | 18.40 | 18.58 | 493,131 | -0.08(-0.44%) |
Apr 22, 2003 | 18.43 | 18.72 | 18.30 | 18.67 | 959,260 | +0.24(+1.29%) |
Apr 21, 2003 | 18.44 | 18.54 | 18.34 | 18.43 | 611,295 | +0.01(+0.03%) |
Apr 17, 2003 | 18.31 | 18.45 | 18.31 | 18.42 | 469,390 | +0.15(+0.85%) |
Apr 16, 2003 | 18.32 | 18.42 | 18.21 | 18.27 | 917,758 | -0.07(-0.39%) |
Apr 15, 2003 | 18.19 | 18.37 | 18.07 | 18.34 | 548,588 | +0.22(+1.22%) |
Apr 14, 2003 | 17.66 | 18.13 | 17.63 | 18.12 | 2,531,628 | -0.04(-0.24%) |
Apr 11, 2003 | 18.42 | 18.42 | 18.06 | 18.16 | 508,355 | -0.05(-0.27%) |
Apr 10, 2003 | 18.31 | 18.34 | 18.10 | 18.21 | 545,689 | +0.01(+0.03%) |
Apr 09, 2003 | 18.39 | 18.59 | 18.15 | 18.21 | 610,932 | -0.14(-0.75%) |
Apr 08, 2003 | 18.36 | 18.43 | 18.23 | 18.35 | 622,712 | -0.06(-0.30%) |
Apr 07, 2003 | 18.75 | 18.87 | 18.38 | 18.40 | 561,456 | -0.22(-1.16%) |
Apr 04, 2003 | 18.46 | 18.62 | 18.32 | 18.62 | 714,597 | +0.20(+1.08%) |
Apr 03, 2003 | 18.43 | 18.45 | 18.19 | 18.42 | 1,210,628 | -0.02(-0.09%) |
Apr 02, 2003 | 18.58 | 18.70 | 18.39 | 18.43 | 536,808 | -0.08(-0.42%) |
Apr 01, 2003 | 18.46 | 18.56 | 18.22 | 18.51 | 703,360 | +0.17(+0.93%) |
Mar 31, 2003 | 18.16 | 18.53 | 18.06 | 18.34 | 1,334,410 | +0.18(+1.00%) |
Mar 28, 2003 | 18.10 | 18.21 | 17.96 | 18.16 | 741,600 | +0.01(+0.06%) |
Mar 27, 2003 | 17.87 | 18.30 | 17.78 | 18.15 | 1,086,303 | +0.24(+1.36%) |
Mar 26, 2003 | 18.13 | 18.16 | 17.88 | 17.91 | 1,229,839 | -0.14(-0.76%) |
Mar 25, 2003 | 17.88 | 18.15 | 17.87 | 18.04 | 773,497 | +0.20(+1.14%) |
Mar 24, 2003 | 17.94 | 18.04 | 17.73 | 17.84 | 950,923 | -0.44(-2.41%) |
Mar 21, 2003 | 18.20 | 18.28 | 17.82 | 18.28 | 1,206,098 | +0.41(+2.32%) |
Mar 20, 2003 | 17.83 | 17.99 | 17.60 | 17.87 | 1,264,454 | +0.04(+0.22%) |
Mar 19, 2003 | 17.86 | 18.07 | 17.71 | 17.83 | 806,119 | +0.01(+0.06%) |
Mar 18, 2003 | 17.87 | 17.90 | 17.63 | 17.82 | 989,707 | +0.06(+0.34%) |
Mar 17, 2003 | 17.41 | 17.76 | 17.41 | 17.76 | 1,207,729 | +0.30(+1.71%) |
Mar 14, 2003 | 17.51 | 17.55 | 17.24 | 17.46 | 1,338,941 | +0.07(+0.38%) |
Mar 13, 2003 | 17.33 | 17.44 | 17.17 | 17.39 | 777,665 | +0.14(+0.80%) |
Mar 12, 2003 | 17.11 | 17.38 | 17.05 | 17.25 | 1,707,385 | +0.23(+1.36%) |
Mar 11, 2003 | 17.14 | 17.39 | 16.99 | 17.02 | 632,318 | -0.11(-0.64%) |
Mar 10, 2003 | 17.50 | 17.50 | 17.07 | 17.13 | 981,551 | -0.41(-2.33%) |
Mar 07, 2003 | 17.39 | 17.60 | 17.30 | 17.54 | 808,656 | +0.12(+0.70%) |
Mar 06, 2003 | 17.28 | 17.49 | 17.13 | 17.42 | 888,579 | +0.10(+0.57%) |
Mar 05, 2003 | 17.06 | 17.32 | 16.97 | 17.32 | 973,577 | +0.22(+1.26%) |
Mar 04, 2003 | 16.97 | 17.11 | 16.87 | 17.11 | 1,134,874 | +0.17(+0.98%) |
Mar 03, 2003 | 17.01 | 17.15 | 16.83 | 16.94 | 732,539 | +0.09(+0.52%) |
Feb 28, 2003 | 16.82 | 16.99 | 16.70 | 16.85 | 605,314 | +0.03(+0.16%) |
Feb 27, 2003 | 16.75 | 16.98 | 16.69 | 16.82 | 738,338 | +0.21(+1.26%) |
Feb 26, 2003 | 16.71 | 16.81 | 16.61 | 16.61 | 923,557 | -0.09(-0.56%) |
Feb 25, 2003 | 16.59 | 16.88 | 16.42 | 16.71 | 520,316 | +0.12(+0.73%) |
Feb 24, 2003 | 16.83 | 16.87 | 16.54 | 16.59 | 444,924 | -0.22(-1.31%) |
Feb 21, 2003 | 16.72 | 17.05 | 16.66 | 16.81 | 687,593 | +0.25(+1.53%) |
Feb 20, 2003 | 16.86 | 17.08 | 16.38 | 16.55 | 1,408,171 | -0.31(-1.83%) |
Feb 19, 2003 | 16.88 | 17.03 | 16.66 | 16.86 | 462,684 | +0.02(+0.10%) |
Feb 18, 2003 | 16.49 | 16.91 | 16.45 | 16.85 | 1,191,599 | +0.38(+2.31%) |
Feb 14, 2003 | 16.19 | 16.47 | 16.07 | 16.47 | 522,129 | +0.22(+1.32%) |
Feb 13, 2003 | 16.03 | 16.34 | 15.64 | 16.25 | 933,162 | +0.21(+1.31%) |
Feb 12, 2003 | 16.50 | 16.59 | 16.03 | 16.04 | 806,844 | -0.42(-2.58%) |
Feb 11, 2003 | 16.76 | 16.83 | 16.43 | 16.47 | 517,417 | -0.30(-1.78%) |
Feb 10, 2003 | 16.83 | 16.97 | 16.67 | 16.76 | 665,120 | -0.04(-0.26%) |
Feb 07, 2003 | 17.11 | 17.19 | 16.75 | 16.81 | 688,499 | -0.20(-1.17%) |
Feb 06, 2003 | 16.83 | 17.22 | 16.83 | 17.01 | 1,429,013 | +0.18(+1.05%) |
Feb 05, 2003 | 17.02 | 17.02 | 16.72 | 16.83 | 936,425 | -0.13(-0.75%) |
Feb 04, 2003 | 16.88 | 17.27 | 16.69 | 16.96 | 1,470,515 | -0.59(-3.36%) |