Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.08 | 20.10 | 20.01 | 20.04 | 73,121 | +0.02(+0.10%) |
Apr 29, 2003 | 20.03 | 20.12 | 20.02 | 20.02 | 90,974 | +0.05(+0.26%) |
Apr 28, 2003 | 20.00 | 20.01 | 19.92 | 19.97 | 90,819 | -0.05(-0.26%) |
Apr 25, 2003 | 20.10 | 20.13 | 19.95 | 20.02 | 54,336 | -0.01(-0.06%) |
Apr 24, 2003 | 20.19 | 20.30 | 20.03 | 20.03 | 90,198 | -0.17(-0.83%) |
Apr 23, 2003 | 20.23 | 20.26 | 20.10 | 20.20 | 21,113 | +0.01(+0.06%) |
Apr 22, 2003 | 19.82 | 20.19 | 19.82 | 20.19 | 36,638 | +0.35(+1.75%) |
Apr 21, 2003 | 19.79 | 19.85 | 19.75 | 19.84 | 22,200 | +0.03(+0.13%) |
Apr 17, 2003 | 19.81 | 19.86 | 19.77 | 19.81 | 24,684 | +0.10(+0.52%) |
Apr 16, 2003 | 19.90 | 19.94 | 19.55 | 19.71 | 44,090 | -0.19(-0.97%) |
Apr 15, 2003 | 19.81 | 19.90 | 19.61 | 19.90 | 47,816 | +0.06(+0.33%) |
Apr 14, 2003 | 19.49 | 19.84 | 19.47 | 19.84 | 29,031 | +0.39(+1.99%) |
Apr 11, 2003 | 19.61 | 19.68 | 19.39 | 19.45 | 53,404 | -0.15(-0.79%) |
Apr 10, 2003 | 19.52 | 19.61 | 19.42 | 19.61 | 47,350 | +0.12(+0.63%) |
Apr 09, 2003 | 19.87 | 19.87 | 19.49 | 19.49 | 66,135 | -0.42(-2.10%) |
Apr 08, 2003 | 19.65 | 19.98 | 19.65 | 19.90 | 98,892 | +0.14(+0.72%) |
Apr 07, 2003 | 19.74 | 20.03 | 19.68 | 19.76 | 151,676 | +0.37(+1.93%) |
Apr 04, 2003 | 19.52 | 19.55 | 19.38 | 19.39 | 48,126 | -0.10(-0.50%) |
Apr 03, 2003 | 19.39 | 19.49 | 19.23 | 19.49 | 16,456 | +0.10(+0.50%) |
Apr 02, 2003 | 19.16 | 19.50 | 19.16 | 19.39 | 193,748 | +0.10(+0.50%) |
Apr 01, 2003 | 19.16 | 19.29 | 18.98 | 19.29 | 184,744 | +0.13(+0.67%) |
Mar 31, 2003 | 19.32 | 19.39 | 19.16 | 19.16 | 254,139 | -0.17(-0.87%) |
Mar 28, 2003 | 19.34 | 19.49 | 19.33 | 19.33 | 122,800 | -0.03(-0.13%) |
Mar 27, 2003 | 19.34 | 19.39 | 19.33 | 19.36 | 90,198 | +0.01(+0.03%) |
Mar 26, 2003 | 19.45 | 19.55 | 19.31 | 19.35 | 157,886 | -0.15(-0.79%) |
Mar 25, 2003 | 19.51 | 19.52 | 19.39 | 19.50 | 211,912 | +0.02(+0.10%) |
Mar 24, 2003 | 19.68 | 19.71 | 19.47 | 19.49 | 133,201 | -0.26(-1.30%) |
Mar 21, 2003 | 19.36 | 19.76 | 19.34 | 19.74 | 67,998 | +0.35(+1.83%) |
Mar 20, 2003 | 19.32 | 19.42 | 19.29 | 19.39 | 339,214 | +0.06(+0.33%) |
Mar 19, 2003 | 19.36 | 19.45 | 19.27 | 19.32 | 111,001 | -0.13(-0.66%) |
Mar 18, 2003 | 19.32 | 19.45 | 19.32 | 19.45 | 56,354 | +0.03(+0.17%) |
Mar 17, 2003 | 19.36 | 19.42 | 19.29 | 19.42 | 144,845 | +0.13(+0.67%) |
Mar 14, 2003 | 19.39 | 19.45 | 19.20 | 19.29 | 202,752 | -0.13(-0.66%) |
Mar 13, 2003 | 19.26 | 19.42 | 19.13 | 19.42 | 48,592 | +0.21(+1.07%) |
Mar 12, 2003 | 19.18 | 19.29 | 19.09 | 19.21 | 71,568 | -0.17(-0.90%) |
Mar 11, 2003 | 19.33 | 19.41 | 19.28 | 19.39 | 31,049 | +0.03(+0.17%) |
Mar 10, 2003 | 19.36 | 19.39 | 19.32 | 19.36 | 138,790 | -0.04(-0.20%) |
Mar 07, 2003 | 19.36 | 19.52 | 19.36 | 19.39 | 78,089 | -0.03(-0.17%) |
Mar 06, 2003 | 19.61 | 19.61 | 19.34 | 19.43 | 88,180 | -0.10(-0.49%) |
Mar 05, 2003 | 19.71 | 19.87 | 19.52 | 19.52 | 158,662 | -0.51(-2.54%) |
Mar 04, 2003 | 20.12 | 20.29 | 20.03 | 20.03 | 20,647 | -0.06(-0.32%) |
Mar 03, 2003 | 20.29 | 20.31 | 19.99 | 20.10 | 32,291 | -0.13(-0.64%) |
Feb 28, 2003 | 20.48 | 20.48 | 20.16 | 20.23 | 97,650 | -0.16(-0.79%) |
Feb 27, 2003 | 20.45 | 20.53 | 20.33 | 20.39 | 20,647 | -0.02(-0.09%) |
Feb 26, 2003 | 20.45 | 20.48 | 20.32 | 20.41 | 20,958 | -0.08(-0.38%) |
Feb 25, 2003 | 20.46 | 20.55 | 20.27 | 20.48 | 36,793 | -0.05(-0.22%) |
Feb 24, 2003 | 20.48 | 20.55 | 20.32 | 20.53 | 23,908 | +0.01(+0.03%) |
Feb 21, 2003 | 20.55 | 20.58 | 20.42 | 20.52 | 21,734 | +0.02(+0.09%) |
Feb 20, 2003 | 20.26 | 20.54 | 20.23 | 20.50 | 12,730 | +0.24(+1.21%) |
Feb 19, 2003 | 20.26 | 20.45 | 20.25 | 20.26 | 111,933 | -0.05(-0.22%) |
Feb 18, 2003 | 19.84 | 20.30 | 19.84 | 20.30 | 49,834 | +0.36(+1.81%) |
Feb 14, 2003 | 19.97 | 20.11 | 19.87 | 19.94 | 56,820 | -0.19(-0.93%) |
Feb 13, 2003 | 19.74 | 20.13 | 19.74 | 20.13 | 32,291 | +0.32(+1.63%) |
Feb 12, 2003 | 19.65 | 19.81 | 19.65 | 19.81 | 20,492 | +0.11(+0.56%) |
Feb 11, 2003 | 19.90 | 19.90 | 19.65 | 19.70 | 47,350 | -0.24(-1.20%) |
Feb 10, 2003 | 19.80 | 19.94 | 19.77 | 19.94 | 15,835 | +0.14(+0.68%) |
Feb 07, 2003 | 20.00 | 20.08 | 19.75 | 19.80 | 23,752 | -0.25(-1.25%) |
Feb 06, 2003 | 20.16 | 20.16 | 19.98 | 20.05 | 100,755 | +0.01(+0.03%) |
Feb 05, 2003 | 20.06 | 20.23 | 20.03 | 20.05 | 42,071 | -0.01(-0.03%) |
Feb 04, 2003 | 20.06 | 20.15 | 19.97 | 20.05 | 35,551 | +0.01(+0.03%) |