Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.98 | 17.27 | 16.98 | 17.20 | 457,900 | +0.21(+1.24%) |
Apr 29, 2003 | 17.12 | 17.25 | 16.89 | 16.98 | 547,000 | -0.14(-0.82%) |
Apr 28, 2003 | 17.14 | 17.23 | 17.07 | 17.12 | 322,400 | +0.08(+0.47%) |
Apr 25, 2003 | 17.00 | 17.18 | 16.82 | 17.05 | 535,600 | +0.05(+0.26%) |
Apr 24, 2003 | 17.02 | 17.21 | 16.98 | 17.00 | 498,600 | +0.05(+0.29%) |
Apr 23, 2003 | 17.05 | 17.14 | 16.88 | 16.95 | 267,500 | -0.05(-0.26%) |
Apr 22, 2003 | 16.55 | 17.00 | 16.45 | 17.00 | 313,000 | +0.46(+2.75%) |
Apr 21, 2003 | 16.52 | 16.57 | 16.39 | 16.54 | 412,900 | +0.02(+0.12%) |
Apr 17, 2003 | 16.32 | 16.57 | 16.25 | 16.52 | 808,800 | +0.20(+1.23%) |
Apr 16, 2003 | 16.59 | 16.63 | 16.30 | 16.32 | 307,800 | -0.27(-1.63%) |
Apr 15, 2003 | 16.60 | 16.61 | 16.46 | 16.59 | 236,100 | -0.03(-0.18%) |
Apr 14, 2003 | 16.55 | 16.66 | 16.51 | 16.62 | 105,700 | +0.07(+0.42%) |
Apr 11, 2003 | 16.75 | 16.75 | 16.54 | 16.55 | 246,400 | -0.21(-1.28%) |
Apr 10, 2003 | 16.55 | 16.84 | 16.48 | 16.77 | 268,600 | +0.25(+1.54%) |
Apr 09, 2003 | 16.52 | 16.55 | 16.34 | 16.51 | 190,000 | +0.02(+0.12%) |
Apr 08, 2003 | 16.62 | 16.62 | 16.43 | 16.49 | 183,400 | -0.01(-0.06%) |
Apr 07, 2003 | 16.70 | 16.75 | 16.50 | 16.50 | 131,100 | -0.14(-0.84%) |
Apr 04, 2003 | 16.55 | 16.73 | 16.50 | 16.64 | 233,000 | +0.14(+0.85%) |
Apr 03, 2003 | 17.05 | 17.11 | 16.50 | 16.50 | 296,200 | -0.52(-3.06%) |
Apr 02, 2003 | 17.15 | 17.15 | 16.71 | 17.02 | 266,600 | -0.11(-0.64%) |
Apr 01, 2003 | 16.93 | 17.14 | 16.70 | 17.13 | 235,300 | +0.18(+1.09%) |
Mar 31, 2003 | 16.95 | 17.00 | 16.71 | 16.95 | 216,200 | +0.00(+0.00%) |
Mar 28, 2003 | 16.77 | 17.05 | 16.77 | 16.95 | 328,100 | +0.12(+0.74%) |
Mar 27, 2003 | 16.31 | 16.86 | 16.31 | 16.82 | 357,800 | +0.51(+3.13%) |
Mar 26, 2003 | 16.41 | 16.57 | 16.27 | 16.31 | 263,000 | -0.10(-0.58%) |
Mar 25, 2003 | 16.20 | 16.49 | 16.20 | 16.41 | 429,700 | +0.20(+1.23%) |
Mar 24, 2003 | 16.45 | 16.55 | 16.07 | 16.20 | 320,400 | -0.36(-2.17%) |
Mar 21, 2003 | 16.82 | 16.82 | 16.35 | 16.57 | 439,400 | -0.12(-0.75%) |
Mar 20, 2003 | 16.43 | 16.85 | 16.36 | 16.69 | 450,700 | +0.26(+1.58%) |
Mar 19, 2003 | 16.39 | 16.50 | 16.16 | 16.43 | 325,700 | +0.09(+0.52%) |
Mar 18, 2003 | 15.99 | 16.36 | 15.68 | 16.34 | 513,200 | +0.35(+2.19%) |
Mar 17, 2003 | 16.12 | 16.40 | 15.85 | 15.99 | 399,000 | -0.06(-0.34%) |
Mar 14, 2003 | 16.25 | 16.30 | 15.94 | 16.05 | 526,000 | -0.20(-1.23%) |
Mar 13, 2003 | 16.70 | 16.70 | 16.00 | 16.25 | 473,000 | -0.16(-0.98%) |
Mar 12, 2003 | 16.84 | 16.86 | 16.41 | 16.41 | 319,500 | -0.49(-2.90%) |
Mar 11, 2003 | 17.10 | 17.11 | 16.79 | 16.90 | 195,200 | -0.12(-0.68%) |
Mar 10, 2003 | 16.95 | 17.17 | 16.91 | 17.02 | 286,100 | +0.07(+0.41%) |
Mar 07, 2003 | 17.00 | 17.03 | 16.91 | 16.95 | 273,200 | -0.14(-0.85%) |
Mar 06, 2003 | 17.16 | 17.16 | 16.89 | 17.09 | 950,500 | -0.12(-0.73%) |
Mar 05, 2003 | 17.18 | 17.36 | 17.02 | 17.21 | 594,000 | +0.16(+0.91%) |
Mar 04, 2003 | 16.77 | 17.12 | 16.77 | 17.06 | 489,700 | +0.20(+1.22%) |
Mar 03, 2003 | 17.05 | 17.13 | 16.86 | 16.86 | 244,200 | -0.20(-1.14%) |
Feb 28, 2003 | 16.89 | 17.14 | 16.89 | 17.05 | 304,600 | +0.16(+0.92%) |
Feb 27, 2003 | 17.25 | 17.30 | 16.80 | 16.89 | 458,700 | -0.27(-1.57%) |
Feb 26, 2003 | 17.11 | 17.21 | 16.94 | 17.16 | 520,000 | +0.05(+0.32%) |
Feb 25, 2003 | 17.37 | 17.49 | 16.92 | 17.11 | 649,400 | -0.27(-1.53%) |
Feb 24, 2003 | 17.30 | 17.59 | 17.25 | 17.38 | 2,007,500 | +0.09(+0.55%) |
Feb 21, 2003 | 16.80 | 17.32 | 16.80 | 17.28 | 579,100 | +0.50(+2.95%) |
Feb 20, 2003 | 16.84 | 17.04 | 16.66 | 16.79 | 437,200 | -0.01(-0.06%) |
Feb 19, 2003 | 16.52 | 17.00 | 16.52 | 16.80 | 1,047,000 | +0.38(+2.31%) |
Feb 18, 2003 | 16.23 | 16.41 | 16.02 | 16.41 | 581,700 | +0.26(+1.61%) |
Feb 14, 2003 | 16.43 | 16.43 | 16.05 | 16.16 | 549,500 | -0.24(-1.49%) |
Feb 13, 2003 | 16.45 | 16.61 | 16.25 | 16.40 | 519,500 | +0.06(+0.37%) |
Feb 12, 2003 | 16.77 | 16.89 | 16.30 | 16.34 | 353,100 | -0.43(-2.59%) |
Feb 11, 2003 | 16.95 | 17.01 | 16.68 | 16.77 | 774,700 | -0.05(-0.30%) |
Feb 10, 2003 | 16.75 | 16.89 | 16.73 | 16.82 | 292,800 | +0.07(+0.45%) |
Feb 07, 2003 | 16.90 | 17.02 | 16.66 | 16.75 | 269,400 | -0.05(-0.33%) |
Feb 06, 2003 | 16.80 | 16.88 | 16.68 | 16.80 | 258,300 | +0.02(+0.09%) |
Feb 05, 2003 | 16.93 | 17.15 | 16.79 | 16.79 | 540,200 | -0.14(-0.83%) |
Feb 04, 2003 | 16.50 | 17.00 | 16.39 | 16.93 | 687,400 | +0.42(+2.54%) |