Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.54 | 19.55 | 19.06 | 19.14 | 360,119 | -0.36(-1.86%) |
Apr 29, 2003 | 19.38 | 19.74 | 19.35 | 19.50 | 266,394 | +0.09(+0.46%) |
Apr 28, 2003 | 19.52 | 19.62 | 19.28 | 19.41 | 321,319 | -0.19(-0.97%) |
Apr 25, 2003 | 19.77 | 19.77 | 19.54 | 19.61 | 257,996 | -0.09(-0.45%) |
Apr 24, 2003 | 19.86 | 19.86 | 19.65 | 19.69 | 599,639 | -0.15(-0.78%) |
Apr 23, 2003 | 19.83 | 19.91 | 19.70 | 19.85 | 216,844 | +0.02(+0.09%) |
Apr 22, 2003 | 19.65 | 19.87 | 19.58 | 19.83 | 251,949 | +0.18(+0.94%) |
Apr 21, 2003 | 19.53 | 19.65 | 19.31 | 19.65 | 311,241 | +0.12(+0.61%) |
Apr 17, 2003 | 19.20 | 19.53 | 19.04 | 19.53 | 343,323 | +0.33(+1.71%) |
Apr 16, 2003 | 19.08 | 19.20 | 18.91 | 19.20 | 421,091 | +0.18(+0.94%) |
Apr 15, 2003 | 18.95 | 19.05 | 18.80 | 19.02 | 353,401 | +0.07(+0.38%) |
Apr 14, 2003 | 18.80 | 18.95 | 18.78 | 18.95 | 187,114 | +0.21(+1.11%) |
Apr 11, 2003 | 19.07 | 19.19 | 18.74 | 18.74 | 179,723 | -0.32(-1.69%) |
Apr 10, 2003 | 19.05 | 19.17 | 18.72 | 19.06 | 350,377 | +0.07(+0.38%) |
Apr 09, 2003 | 18.98 | 19.05 | 18.78 | 18.99 | 535,812 | +0.02(+0.09%) |
Apr 08, 2003 | 19.06 | 19.13 | 18.90 | 18.97 | 478,703 | -0.13(-0.66%) |
Apr 07, 2003 | 18.96 | 19.22 | 18.94 | 19.10 | 275,128 | +0.10(+0.50%) |
Apr 04, 2003 | 18.81 | 19.08 | 18.76 | 19.00 | 575,116 | +0.14(+0.73%) |
Apr 03, 2003 | 18.76 | 18.96 | 18.55 | 18.87 | 380,107 | +0.11(+0.57%) |
Apr 02, 2003 | 18.66 | 18.81 | 18.63 | 18.76 | 473,496 | +0.24(+1.32%) |
Apr 01, 2003 | 18.46 | 18.69 | 18.22 | 18.52 | 447,462 | +0.48(+2.64%) |
Mar 31, 2003 | 18.40 | 18.52 | 18.04 | 18.04 | 433,856 | -0.42(-2.26%) |
Mar 28, 2003 | 18.52 | 18.75 | 18.43 | 18.46 | 568,565 | -0.08(-0.45%) |
Mar 27, 2003 | 18.58 | 18.66 | 18.46 | 18.54 | 263,203 | -0.15(-0.83%) |
Mar 26, 2003 | 18.52 | 18.69 | 18.37 | 18.69 | 253,964 | +0.24(+1.29%) |
Mar 25, 2003 | 18.25 | 18.49 | 18.22 | 18.46 | 531,949 | +0.15(+0.81%) |
Mar 24, 2003 | 18.77 | 18.77 | 18.25 | 18.31 | 559,663 | -0.45(-2.41%) |
Mar 21, 2003 | 18.24 | 18.79 | 18.24 | 18.76 | 596,616 | +0.52(+2.87%) |
Mar 20, 2003 | 17.95 | 18.24 | 17.81 | 18.24 | 327,366 | +0.20(+1.09%) |
Mar 19, 2003 | 17.94 | 18.09 | 17.83 | 18.04 | 526,910 | +0.15(+0.83%) |
Mar 18, 2003 | 18.06 | 18.06 | 17.68 | 17.89 | 488,613 | -0.32(-1.73%) |
Mar 17, 2003 | 17.35 | 18.22 | 17.27 | 18.21 | 1,562,422 | +0.95(+5.52%) |
Mar 14, 2003 | 18.96 | 18.96 | 16.82 | 17.25 | 3,023,896 | -1.74(-9.15%) |
Mar 13, 2003 | 19.19 | 19.50 | 18.99 | 18.99 | 703,778 | -0.14(-0.75%) |
Mar 12, 2003 | 19.20 | 19.25 | 18.99 | 19.13 | 384,978 | -0.36(-1.86%) |
Mar 11, 2003 | 19.62 | 19.65 | 19.50 | 19.50 | 514,312 | -0.07(-0.33%) |
Mar 10, 2003 | 19.74 | 19.76 | 19.56 | 19.56 | 351,721 | -0.17(-0.84%) |
Mar 07, 2003 | 19.77 | 19.82 | 19.62 | 19.73 | 170,149 | -0.04(-0.18%) |
Mar 06, 2003 | 19.81 | 19.81 | 19.72 | 19.77 | 402,615 | -0.05(-0.24%) |
Mar 05, 2003 | 19.65 | 19.81 | 19.63 | 19.81 | 276,136 | +0.05(+0.24%) |
Mar 04, 2003 | 19.80 | 19.83 | 19.74 | 19.77 | 556,976 | +0.00(+0.00%) |
Mar 03, 2003 | 19.71 | 19.80 | 19.68 | 19.77 | 344,666 | +0.12(+0.61%) |
Feb 28, 2003 | 19.64 | 19.80 | 19.62 | 19.65 | 264,210 | +0.01(+0.06%) |
Feb 27, 2003 | 19.43 | 19.63 | 19.41 | 19.63 | 307,714 | +0.18(+0.95%) |
Feb 26, 2003 | 19.52 | 19.52 | 19.38 | 19.45 | 368,014 | -0.07(-0.34%) |
Feb 25, 2003 | 19.39 | 19.52 | 19.21 | 19.52 | 226,418 | +0.13(+0.68%) |
Feb 24, 2003 | 19.40 | 19.45 | 19.21 | 19.38 | 203,407 | -0.08(-0.43%) |
Feb 21, 2003 | 19.08 | 19.62 | 19.08 | 19.47 | 305,026 | +0.29(+1.49%) |
Feb 20, 2003 | 18.90 | 19.29 | 18.86 | 19.18 | 287,558 | +0.35(+1.86%) |
Feb 19, 2003 | 18.69 | 18.87 | 18.58 | 18.83 | 297,300 | +0.11(+0.60%) |
Feb 18, 2003 | 18.49 | 18.82 | 18.49 | 18.72 | 300,659 | +0.18(+1.00%) |
Feb 14, 2003 | 18.58 | 18.75 | 18.46 | 18.53 | 286,382 | -0.07(-0.35%) |
Feb 13, 2003 | 18.49 | 18.60 | 18.31 | 18.60 | 426,802 | +0.11(+0.61%) |
Feb 12, 2003 | 18.49 | 18.60 | 18.46 | 18.49 | 251,445 | -0.08(-0.45%) |
Feb 11, 2003 | 18.72 | 18.74 | 18.55 | 18.57 | 293,437 | -0.09(-0.48%) |
Feb 10, 2003 | 18.46 | 18.66 | 18.46 | 18.66 | 174,516 | +0.20(+1.10%) |
Feb 07, 2003 | 18.56 | 18.59 | 18.46 | 18.46 | 188,962 | -0.11(-0.58%) |
Feb 06, 2003 | 18.62 | 18.62 | 18.52 | 18.56 | 406,646 | -0.04(-0.19%) |
Feb 05, 2003 | 18.51 | 18.60 | 18.45 | 18.60 | 218,524 | +0.04(+0.22%) |
Feb 04, 2003 | 18.50 | 18.60 | 18.40 | 18.56 | 299,651 | +0.05(+0.29%) |