Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.83 | 19.90 | 19.71 | 19.82 | 228,874 | +0.04(+0.19%) |
Apr 29, 2003 | 20.16 | 20.16 | 19.73 | 19.78 | 221,113 | -0.38(-1.89%) |
Apr 28, 2003 | 19.90 | 20.20 | 19.83 | 20.16 | 165,154 | +0.40(+2.04%) |
Apr 25, 2003 | 20.01 | 20.05 | 19.75 | 19.76 | 163,929 | -0.21(-1.03%) |
Apr 24, 2003 | 19.94 | 20.08 | 19.94 | 19.96 | 109,876 | -0.09(-0.44%) |
Apr 23, 2003 | 19.98 | 20.09 | 19.88 | 20.05 | 101,298 | +0.07(+0.37%) |
Apr 22, 2003 | 19.65 | 20.01 | 19.63 | 19.98 | 180,267 | +0.22(+1.12%) |
Apr 21, 2003 | 19.68 | 19.88 | 19.65 | 19.76 | 182,854 | +0.07(+0.37%) |
Apr 17, 2003 | 19.65 | 19.74 | 19.47 | 19.68 | 96,260 | +0.18(+0.90%) |
Apr 16, 2003 | 19.68 | 19.68 | 19.47 | 19.51 | 140,510 | -0.10(-0.49%) |
Apr 15, 2003 | 19.61 | 19.63 | 19.41 | 19.60 | 153,309 | -0.04(-0.22%) |
Apr 14, 2003 | 19.45 | 19.68 | 19.38 | 19.65 | 112,054 | +0.20(+1.02%) |
Apr 11, 2003 | 19.72 | 19.82 | 19.32 | 19.45 | 150,994 | -0.22(-1.12%) |
Apr 10, 2003 | 19.72 | 19.79 | 19.50 | 19.67 | 141,599 | -0.05(-0.26%) |
Apr 09, 2003 | 19.78 | 20.01 | 19.50 | 19.72 | 188,573 | -0.06(-0.30%) |
Apr 08, 2003 | 19.61 | 19.82 | 19.35 | 19.78 | 405,602 | +0.10(+0.49%) |
Apr 07, 2003 | 19.84 | 20.19 | 19.62 | 19.68 | 248,616 | +0.03(+0.15%) |
Apr 04, 2003 | 19.73 | 19.85 | 19.61 | 19.65 | 159,708 | -0.04(-0.19%) |
Apr 03, 2003 | 19.82 | 19.83 | 19.61 | 19.69 | 131,660 | -0.02(-0.11%) |
Apr 02, 2003 | 19.76 | 19.82 | 19.61 | 19.71 | 162,023 | +0.04(+0.22%) |
Apr 01, 2003 | 19.57 | 19.68 | 19.39 | 19.67 | 217,165 | +0.21(+1.09%) |
Mar 31, 2003 | 19.61 | 19.74 | 19.37 | 19.46 | 161,886 | -0.26(-1.34%) |
Mar 28, 2003 | 19.68 | 19.73 | 19.50 | 19.72 | 112,735 | +0.10(+0.49%) |
Mar 27, 2003 | 19.36 | 19.68 | 19.30 | 19.62 | 112,463 | +0.26(+1.37%) |
Mar 26, 2003 | 19.65 | 19.80 | 19.31 | 19.36 | 109,195 | -0.26(-1.35%) |
Mar 25, 2003 | 19.50 | 19.62 | 19.46 | 19.62 | 94,626 | +0.14(+0.72%) |
Mar 24, 2003 | 19.61 | 19.73 | 19.38 | 19.49 | 128,529 | -0.26(-1.30%) |
Mar 21, 2003 | 19.59 | 19.75 | 19.35 | 19.74 | 201,643 | +0.23(+1.17%) |
Mar 20, 2003 | 19.24 | 19.51 | 19.07 | 19.51 | 169,239 | +0.12(+0.64%) |
Mar 19, 2003 | 19.27 | 19.39 | 19.06 | 19.39 | 139,829 | +0.12(+0.65%) |
Mar 18, 2003 | 19.10 | 19.27 | 18.99 | 19.27 | 227,513 | +0.10(+0.50%) |
Mar 17, 2003 | 18.91 | 19.21 | 18.91 | 19.17 | 185,986 | +0.19(+1.01%) |
Mar 14, 2003 | 19.06 | 19.12 | 18.88 | 18.98 | 149,633 | +0.00(+0.00%) |
Mar 13, 2003 | 18.80 | 18.98 | 18.68 | 18.98 | 182,309 | +0.28(+1.49%) |
Mar 12, 2003 | 18.79 | 18.79 | 18.51 | 18.70 | 180,131 | -0.08(-0.43%) |
Mar 11, 2003 | 19.00 | 19.31 | 18.74 | 18.78 | 333,168 | -0.26(-1.39%) |
Mar 10, 2003 | 19.02 | 19.08 | 18.93 | 19.04 | 329,492 | +0.06(+0.31%) |
Mar 07, 2003 | 18.74 | 19.06 | 18.74 | 18.99 | 191,704 | +0.18(+0.94%) |
Mar 06, 2003 | 18.74 | 18.85 | 18.49 | 18.81 | 162,431 | +0.02(+0.12%) |
Mar 05, 2003 | 18.58 | 18.85 | 18.51 | 18.79 | 333,032 | +0.28(+1.51%) |
Mar 04, 2003 | 19.10 | 19.10 | 18.36 | 18.51 | 438,687 | -0.18(-0.98%) |
Mar 03, 2003 | 18.65 | 18.93 | 18.46 | 18.69 | 344,877 | +0.23(+1.23%) |
Feb 28, 2003 | 18.69 | 18.90 | 18.46 | 18.46 | 177,544 | -0.17(-0.91%) |
Feb 27, 2003 | 18.58 | 18.79 | 18.38 | 18.63 | 142,416 | +0.19(+1.04%) |
Feb 26, 2003 | 18.73 | 18.77 | 18.34 | 18.44 | 187,892 | -0.46(-2.41%) |
Feb 25, 2003 | 18.41 | 18.90 | 18.41 | 18.90 | 226,559 | +0.49(+2.67%) |
Feb 24, 2003 | 18.62 | 18.71 | 18.40 | 18.41 | 294,092 | -0.16(-0.87%) |
Feb 21, 2003 | 18.40 | 18.73 | 18.35 | 18.57 | 192,929 | +0.25(+1.36%) |
Feb 20, 2003 | 18.21 | 18.42 | 18.13 | 18.32 | 131,660 | +0.13(+0.73%) |
Feb 19, 2003 | 18.36 | 18.36 | 18.08 | 18.19 | 235,001 | -0.17(-0.92%) |
Feb 18, 2003 | 18.32 | 18.63 | 18.32 | 18.35 | 153,581 | +0.11(+0.60%) |
Feb 14, 2003 | 18.29 | 18.73 | 18.16 | 18.24 | 293,275 | -0.03(-0.16%) |
Feb 13, 2003 | 18.07 | 18.47 | 17.91 | 18.27 | 299,538 | +0.24(+1.34%) |
Feb 12, 2003 | 18.29 | 18.66 | 18.02 | 18.03 | 318,055 | -0.13(-0.73%) |
Feb 11, 2003 | 18.66 | 18.66 | 18.12 | 18.16 | 236,907 | -0.43(-2.29%) |
Feb 10, 2003 | 18.21 | 18.59 | 18.20 | 18.59 | 234,456 | +0.44(+2.43%) |
Feb 07, 2003 | 18.57 | 18.66 | 18.15 | 18.15 | 192,929 | -0.43(-2.33%) |
Feb 06, 2003 | 18.55 | 18.79 | 18.46 | 18.58 | 192,521 | +0.06(+0.32%) |
Feb 05, 2003 | 18.73 | 18.80 | 18.39 | 18.52 | 353,591 | -0.26(-1.37%) |
Feb 04, 2003 | 19.10 | 19.17 | 18.77 | 18.78 | 390,080 | -0.13(-0.70%) |