Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.80 | 18.99 | 18.01 | 18.20 | 16,700 | -0.68(-3.60%) |
Apr 29, 2003 | 18.70 | 19.00 | 18.70 | 18.88 | 37,900 | +0.20(+1.07%) |
Apr 28, 2003 | 18.65 | 19.18 | 18.65 | 18.68 | 70,900 | -0.04(-0.21%) |
Apr 25, 2003 | 19.09 | 19.23 | 18.26 | 18.72 | 84,700 | -0.54(-2.80%) |
Apr 24, 2003 | 18.87 | 19.48 | 18.87 | 19.26 | 15,300 | -0.02(-0.10%) |
Apr 23, 2003 | 18.97 | 19.28 | 18.19 | 19.28 | 62,000 | +0.30(+1.58%) |
Apr 22, 2003 | 19.04 | 19.22 | 18.84 | 18.98 | 37,700 | -0.02(-0.11%) |
Apr 21, 2003 | 19.17 | 19.17 | 18.70 | 19.00 | 61,400 | -0.36(-1.86%) |
Apr 17, 2003 | 18.25 | 19.70 | 17.79 | 19.36 | 112,900 | +1.25(+6.90%) |
Apr 16, 2003 | 18.10 | 18.50 | 17.51 | 18.11 | 77,600 | -0.10(-0.55%) |
Apr 15, 2003 | 17.30 | 18.35 | 17.30 | 18.21 | 41,500 | +0.94(+5.44%) |
Apr 14, 2003 | 17.25 | 17.31 | 17.05 | 17.27 | 37,800 | +0.12(+0.69%) |
Apr 11, 2003 | 16.92 | 17.22 | 16.54 | 17.15 | 22,100 | +0.42(+2.52%) |
Apr 10, 2003 | 16.95 | 16.95 | 16.50 | 16.73 | 2,900 | +0.00(+0.00%) |
Apr 09, 2003 | 16.85 | 16.85 | 16.69 | 16.73 | 21,100 | -0.02(-0.12%) |
Apr 08, 2003 | 16.90 | 16.90 | 16.75 | 16.75 | 8,300 | -0.12(-0.71%) |
Apr 07, 2003 | 16.70 | 17.11 | 16.50 | 16.87 | 22,700 | +0.04(+0.24%) |
Apr 04, 2003 | 17.10 | 17.10 | 15.70 | 16.83 | 96,600 | -0.16(-0.94%) |
Apr 03, 2003 | 17.08 | 17.15 | 16.99 | 16.99 | 7,400 | -0.01(-0.06%) |
Apr 02, 2003 | 16.84 | 17.06 | 16.84 | 17.00 | 42,000 | +0.09(+0.53%) |
Apr 01, 2003 | 16.99 | 17.05 | 16.64 | 16.91 | 41,500 | -0.08(-0.47%) |
Mar 31, 2003 | 16.75 | 17.00 | 16.75 | 16.99 | 23,200 | +0.15(+0.89%) |
Mar 28, 2003 | 17.01 | 17.07 | 16.84 | 16.84 | 42,200 | -0.21(-1.23%) |
Mar 27, 2003 | 17.24 | 17.25 | 16.97 | 17.05 | 43,300 | -0.19(-1.10%) |
Mar 26, 2003 | 17.18 | 17.30 | 17.01 | 17.24 | 26,700 | -0.20(-1.14%) |
Mar 25, 2003 | 17.41 | 17.62 | 17.03 | 17.44 | 14,412 | +0.04(+0.22%) |
Mar 24, 2003 | 17.25 | 17.59 | 17.25 | 17.40 | 7,500 | -0.15(-0.85%) |
Mar 21, 2003 | 16.23 | 17.55 | 16.23 | 17.55 | 21,947 | +0.95(+5.72%) |
Mar 20, 2003 | 16.93 | 16.93 | 16.30 | 16.60 | 70,600 | -0.30(-1.77%) |
Mar 19, 2003 | 17.19 | 17.28 | 16.83 | 16.90 | 25,856 | -0.28(-1.64%) |
Mar 18, 2003 | 15.14 | 17.20 | 15.14 | 17.18 | 66,659 | +1.95(+12.80%) |
Mar 17, 2003 | 15.25 | 15.38 | 15.04 | 15.23 | 72,396 | +0.01(+0.07%) |
Mar 14, 2003 | 15.23 | 15.31 | 15.03 | 15.22 | 75,816 | -0.01(-0.07%) |
Mar 13, 2003 | 14.92 | 15.65 | 14.84 | 15.23 | 68,100 | +0.40(+2.70%) |
Mar 12, 2003 | 14.83 | 15.10 | 14.80 | 14.83 | 23,400 | -0.01(-0.07%) |
Mar 11, 2003 | 14.99 | 15.20 | 14.79 | 14.84 | 6,800 | -0.20(-1.32%) |
Mar 10, 2003 | 15.36 | 15.36 | 15.00 | 15.04 | 5,000 | -0.20(-1.31%) |
Mar 07, 2003 | 15.43 | 15.55 | 15.24 | 15.24 | 23,400 | -0.29(-1.87%) |
Mar 06, 2003 | 15.89 | 15.89 | 15.50 | 15.53 | 33,700 | -0.55(-3.42%) |
Mar 05, 2003 | 16.04 | 16.18 | 15.73 | 16.08 | 4,500 | -0.22(-1.35%) |
Mar 04, 2003 | 16.42 | 16.46 | 15.90 | 16.30 | 4,200 | +0.11(+0.68%) |
Mar 03, 2003 | 16.18 | 16.57 | 16.18 | 16.19 | 6,700 | +0.00(+0.01%) |
Feb 28, 2003 | 15.77 | 16.20 | 15.77 | 16.19 | 24,100 | +0.26(+1.63%) |
Feb 27, 2003 | 15.31 | 15.93 | 15.00 | 15.93 | 17,500 | +0.78(+5.15%) |
Feb 26, 2003 | 15.41 | 16.08 | 15.05 | 15.15 | 25,600 | -0.51(-3.26%) |
Feb 25, 2003 | 15.30 | 15.66 | 15.11 | 15.66 | 56,400 | +0.13(+0.84%) |
Feb 24, 2003 | 16.30 | 16.30 | 15.24 | 15.53 | 92,000 | -1.03(-6.23%) |
Feb 21, 2003 | 17.20 | 17.23 | 16.56 | 16.56 | 15,600 | -0.74(-4.27%) |
Feb 20, 2003 | 16.78 | 17.30 | 16.66 | 17.30 | 23,300 | +0.40(+2.37%) |
Feb 19, 2003 | 17.38 | 17.38 | 16.81 | 16.90 | 14,400 | -0.54(-3.10%) |
Feb 18, 2003 | 17.28 | 17.44 | 16.94 | 17.44 | 19,700 | +0.06(+0.35%) |
Feb 14, 2003 | 16.81 | 17.40 | 16.81 | 17.38 | 9,500 | +0.63(+3.76%) |
Feb 13, 2003 | 16.50 | 16.87 | 16.50 | 16.75 | 15,600 | +0.24(+1.45%) |
Feb 12, 2003 | 16.68 | 16.68 | 16.50 | 16.51 | 25,600 | -0.24(-1.43%) |
Feb 11, 2003 | 16.93 | 16.93 | 16.60 | 16.75 | 14,900 | -0.14(-0.83%) |
Feb 10, 2003 | 16.67 | 16.90 | 16.40 | 16.89 | 59,900 | +0.14(+0.84%) |
Feb 07, 2003 | 16.55 | 16.85 | 16.46 | 16.75 | 49,500 | -0.04(-0.24%) |
Feb 06, 2003 | 16.80 | 16.96 | 16.68 | 16.79 | 9,900 | +0.24(+1.45%) |
Feb 05, 2003 | 16.62 | 16.71 | 16.50 | 16.55 | 46,500 | -0.03(-0.18%) |
Feb 04, 2003 | 16.43 | 16.75 | 16.40 | 16.58 | 113,900 | +0.09(+0.55%) |