Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.30 | 18.71 | 18.30 | 18.71 | 6,769 | +0.41(+2.23%) |
Apr 29, 2003 | 18.85 | 18.85 | 18.30 | 18.30 | 8,912 | -0.51(-2.73%) |
Apr 28, 2003 | 17.74 | 18.82 | 17.74 | 18.82 | 25,497 | +1.06(+5.99%) |
Apr 25, 2003 | 18.24 | 18.24 | 17.75 | 17.75 | 4,061 | -0.43(-2.39%) |
Apr 24, 2003 | 18.48 | 18.52 | 18.19 | 18.19 | 9,364 | -0.34(-1.82%) |
Apr 23, 2003 | 18.73 | 18.78 | 18.49 | 18.52 | 6,882 | -0.27(-1.42%) |
Apr 22, 2003 | 18.43 | 18.84 | 18.43 | 18.79 | 12,748 | +0.32(+1.73%) |
Apr 21, 2003 | 18.44 | 18.47 | 18.36 | 18.47 | 3,158 | +0.08(+0.43%) |
Apr 17, 2003 | 17.71 | 18.39 | 17.71 | 18.39 | 11,959 | +0.75(+4.27%) |
Apr 16, 2003 | 17.89 | 17.89 | 17.64 | 17.64 | 9,251 | -0.20(-1.14%) |
Apr 15, 2003 | 17.77 | 17.86 | 17.75 | 17.84 | 1,917 | +0.07(+0.40%) |
Apr 14, 2003 | 17.66 | 17.77 | 17.66 | 17.77 | 4,287 | +0.09(+0.50%) |
Apr 11, 2003 | 17.82 | 17.82 | 17.67 | 17.68 | 7,220 | -0.10(-0.55%) |
Apr 10, 2003 | 17.74 | 17.82 | 17.65 | 17.78 | 5,753 | -0.01(-0.05%) |
Apr 09, 2003 | 17.76 | 17.98 | 17.72 | 17.79 | 16,923 | +0.07(+0.40%) |
Apr 08, 2003 | 17.73 | 17.82 | 17.60 | 17.72 | 5,641 | +0.03(+0.15%) |
Apr 07, 2003 | 17.73 | 17.85 | 17.68 | 17.69 | 11,733 | -0.02(-0.10%) |
Apr 04, 2003 | 17.47 | 17.78 | 17.47 | 17.71 | 52,010 | +0.28(+1.63%) |
Apr 03, 2003 | 17.75 | 17.75 | 17.37 | 17.43 | 4,964 | -0.29(-1.65%) |
Apr 02, 2003 | 17.51 | 17.72 | 17.51 | 17.72 | 9,251 | +0.21(+1.22%) |
Apr 01, 2003 | 16.96 | 17.54 | 16.90 | 17.51 | 12,974 | +0.62(+3.67%) |
Mar 31, 2003 | 17.16 | 17.20 | 16.89 | 16.89 | 12,071 | -0.41(-2.36%) |
Mar 28, 2003 | 17.02 | 17.40 | 17.02 | 17.29 | 4,400 | +0.31(+1.83%) |
Mar 27, 2003 | 16.93 | 16.98 | 16.62 | 16.98 | 10,605 | +0.05(+0.31%) |
Mar 26, 2003 | 17.59 | 17.59 | 16.80 | 16.93 | 15,005 | -0.71(-4.02%) |
Mar 25, 2003 | 17.73 | 17.79 | 17.64 | 17.64 | 8,348 | -0.04(-0.25%) |
Mar 24, 2003 | 17.70 | 17.75 | 17.66 | 17.68 | 17,712 | -0.01(-0.05%) |
Mar 21, 2003 | 17.64 | 17.73 | 17.37 | 17.69 | 21,435 | -0.12(-0.70%) |
Mar 20, 2003 | 17.77 | 17.85 | 17.66 | 17.82 | 12,410 | -0.04(-0.25%) |
Mar 19, 2003 | 17.64 | 17.86 | 17.50 | 17.86 | 18,276 | +0.17(+0.95%) |
Mar 18, 2003 | 17.95 | 17.95 | 17.64 | 17.69 | 12,523 | -0.35(-1.92%) |
Mar 17, 2003 | 17.59 | 18.48 | 17.59 | 18.04 | 34,184 | +0.37(+2.11%) |
Mar 14, 2003 | 17.34 | 17.78 | 17.32 | 17.67 | 16,133 | +0.37(+2.15%) |
Mar 13, 2003 | 16.66 | 17.35 | 16.57 | 17.29 | 31,364 | +0.67(+4.05%) |
Mar 12, 2003 | 16.80 | 16.89 | 16.58 | 16.62 | 10,492 | -0.27(-1.57%) |
Mar 11, 2003 | 16.85 | 16.92 | 16.65 | 16.89 | 22,789 | +0.04(+0.26%) |
Mar 10, 2003 | 17.06 | 17.06 | 16.84 | 16.84 | 6,205 | -0.18(-1.04%) |
Mar 07, 2003 | 17.18 | 17.18 | 16.90 | 17.02 | 4,287 | -0.25(-1.44%) |
Mar 06, 2003 | 17.33 | 17.37 | 17.17 | 17.27 | 14,553 | -0.10(-0.56%) |
Mar 05, 2003 | 17.37 | 17.45 | 17.33 | 17.36 | 7,446 | +0.04(+0.20%) |
Mar 04, 2003 | 17.46 | 17.46 | 17.27 | 17.33 | 39,261 | -0.15(-0.86%) |
Mar 03, 2003 | 17.06 | 17.48 | 17.06 | 17.48 | 12,748 | +0.55(+3.25%) |
Feb 28, 2003 | 17.24 | 17.24 | 16.86 | 16.93 | 8,123 | -0.35(-2.05%) |
Feb 27, 2003 | 17.24 | 17.37 | 17.16 | 17.28 | 6,656 | +0.08(+0.46%) |
Feb 26, 2003 | 17.27 | 17.37 | 17.12 | 17.20 | 6,317 | +0.00(+0.00%) |
Feb 25, 2003 | 16.84 | 17.20 | 16.66 | 17.20 | 9,702 | +0.35(+2.05%) |
Feb 24, 2003 | 17.30 | 17.42 | 16.84 | 16.86 | 14,328 | -0.56(-3.21%) |
Feb 21, 2003 | 17.33 | 17.44 | 17.09 | 17.42 | 8,687 | +0.06(+0.36%) |
Feb 20, 2003 | 17.68 | 17.68 | 17.30 | 17.36 | 3,835 | -0.28(-1.61%) |
Feb 19, 2003 | 17.82 | 17.90 | 17.55 | 17.64 | 5,753 | -0.22(-1.24%) |
Feb 18, 2003 | 17.44 | 17.87 | 17.44 | 17.86 | 9,815 | +0.44(+2.54%) |
Feb 14, 2003 | 17.28 | 17.59 | 17.26 | 17.42 | 25,723 | +0.16(+0.92%) |
Feb 13, 2003 | 17.37 | 17.37 | 17.20 | 17.26 | 13,651 | -0.16(-0.92%) |
Feb 12, 2003 | 17.36 | 17.64 | 17.36 | 17.42 | 11,056 | +0.07(+0.41%) |
Feb 11, 2003 | 18.13 | 18.13 | 17.11 | 17.35 | 18,502 | -0.82(-4.54%) |
Feb 10, 2003 | 17.57 | 18.36 | 17.57 | 18.17 | 15,117 | +0.64(+3.64%) |
Feb 07, 2003 | 18.43 | 18.43 | 17.53 | 17.53 | 22,451 | -1.07(-5.76%) |
Feb 06, 2003 | 18.79 | 18.91 | 18.52 | 18.60 | 4,851 | -0.37(-1.96%) |
Feb 05, 2003 | 18.97 | 19.58 | 18.92 | 18.98 | 14,666 | +0.05(+0.28%) |
Feb 04, 2003 | 19.15 | 19.17 | 18.81 | 18.92 | 4,287 | -0.28(-1.48%) |