Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.04 | 21.08 | 20.83 | 20.95 | 143,310 | -0.09(-0.41%) |
Apr 29, 2003 | 20.98 | 21.34 | 20.98 | 21.04 | 50,775 | +0.07(+0.31%) |
Apr 28, 2003 | 20.96 | 21.03 | 20.85 | 20.97 | 195,741 | +0.07(+0.31%) |
Apr 25, 2003 | 20.82 | 21.06 | 20.79 | 20.91 | 155,084 | +0.10(+0.50%) |
Apr 24, 2003 | 21.24 | 21.24 | 20.80 | 20.80 | 250,380 | -0.38(-1.80%) |
Apr 23, 2003 | 21.24 | 21.31 | 21.12 | 21.18 | 57,949 | +0.03(+0.13%) |
Apr 22, 2003 | 21.05 | 21.22 | 20.99 | 21.16 | 90,144 | +0.16(+0.78%) |
Apr 21, 2003 | 20.87 | 21.10 | 20.78 | 20.99 | 65,492 | +0.17(+0.84%) |
Apr 17, 2003 | 20.85 | 20.90 | 20.74 | 20.82 | 177,712 | +0.08(+0.39%) |
Apr 16, 2003 | 20.74 | 20.74 | 20.51 | 20.74 | 43,968 | +0.03(+0.13%) |
Apr 15, 2003 | 20.64 | 20.71 | 20.49 | 20.71 | 89,408 | +0.15(+0.74%) |
Apr 14, 2003 | 20.25 | 20.57 | 20.25 | 20.56 | 92,719 | +0.31(+1.53%) |
Apr 11, 2003 | 20.24 | 20.44 | 20.05 | 20.25 | 86,464 | +0.01(+0.03%) |
Apr 10, 2003 | 20.14 | 20.30 | 20.11 | 20.24 | 123,074 | +0.16(+0.79%) |
Apr 09, 2003 | 20.16 | 20.38 | 19.96 | 20.09 | 87,200 | -0.35(-1.73%) |
Apr 08, 2003 | 20.63 | 20.66 | 20.34 | 20.44 | 110,196 | -0.14(-0.66%) |
Apr 07, 2003 | 20.52 | 20.84 | 20.49 | 20.57 | 145,518 | +0.38(+1.86%) |
Apr 04, 2003 | 20.14 | 20.28 | 20.12 | 20.20 | 195,557 | +0.00(+0.00%) |
Apr 03, 2003 | 20.30 | 20.34 | 20.11 | 20.20 | 68,620 | -0.02(-0.11%) |
Apr 02, 2003 | 19.68 | 20.35 | 19.68 | 20.22 | 206,411 | +0.57(+2.90%) |
Apr 01, 2003 | 19.46 | 19.65 | 19.43 | 19.65 | 68,620 | +0.19(+0.98%) |
Mar 31, 2003 | 19.51 | 19.51 | 19.32 | 19.46 | 152,693 | -0.09(-0.47%) |
Mar 28, 2003 | 19.57 | 19.67 | 19.52 | 19.55 | 109,092 | -0.02(-0.08%) |
Mar 27, 2003 | 19.42 | 19.57 | 19.35 | 19.57 | 121,602 | +0.15(+0.76%) |
Mar 26, 2003 | 19.51 | 19.51 | 19.35 | 19.42 | 122,154 | -0.11(-0.58%) |
Mar 25, 2003 | 19.46 | 19.68 | 19.41 | 19.54 | 177,345 | +0.12(+0.62%) |
Mar 24, 2003 | 19.89 | 19.90 | 19.35 | 19.42 | 120,866 | -0.53(-2.67%) |
Mar 21, 2003 | 19.49 | 20.00 | 19.43 | 19.95 | 106,149 | +0.47(+2.40%) |
Mar 20, 2003 | 19.13 | 19.51 | 18.91 | 19.48 | 93,455 | +0.29(+1.53%) |
Mar 19, 2003 | 18.89 | 19.19 | 18.80 | 19.19 | 83,337 | +0.27(+1.44%) |
Mar 18, 2003 | 19.03 | 19.03 | 18.47 | 18.92 | 202,548 | -0.11(-0.57%) |
Mar 17, 2003 | 18.60 | 19.15 | 18.35 | 19.03 | 200,157 | +0.43(+2.31%) |
Mar 14, 2003 | 18.14 | 18.63 | 18.14 | 18.60 | 146,070 | +0.38(+2.06%) |
Mar 13, 2003 | 18.21 | 18.29 | 18.15 | 18.22 | 111,852 | +0.01(+0.06%) |
Mar 12, 2003 | 18.07 | 18.24 | 18.07 | 18.21 | 61,261 | +0.11(+0.60%) |
Mar 11, 2003 | 18.10 | 18.21 | 17.87 | 18.10 | 94,191 | +0.05(+0.30%) |
Mar 10, 2003 | 18.42 | 18.42 | 18.05 | 18.05 | 53,166 | -0.38(-2.04%) |
Mar 07, 2003 | 18.43 | 18.56 | 18.36 | 18.42 | 90,144 | -0.06(-0.32%) |
Mar 06, 2003 | 18.54 | 18.54 | 18.21 | 18.48 | 100,630 | -0.05(-0.29%) |
Mar 05, 2003 | 18.68 | 18.69 | 18.40 | 18.54 | 214,138 | -0.22(-1.19%) |
Mar 04, 2003 | 18.88 | 18.88 | 18.75 | 18.76 | 58,133 | -0.12(-0.63%) |
Mar 03, 2003 | 19.03 | 19.03 | 18.81 | 18.88 | 68,620 | -0.15(-0.77%) |
Feb 28, 2003 | 19.03 | 19.13 | 18.95 | 19.03 | 154,716 | +0.00(+0.00%) |
Feb 27, 2003 | 19.05 | 19.05 | 18.93 | 19.03 | 34,953 | +0.05(+0.29%) |
Feb 26, 2003 | 19.00 | 19.08 | 18.97 | 18.97 | 46,911 | -0.05(-0.29%) |
Feb 25, 2003 | 18.82 | 19.13 | 18.82 | 19.03 | 51,143 | +0.15(+0.78%) |
Feb 24, 2003 | 19.22 | 19.22 | 18.81 | 18.88 | 85,361 | -0.22(-1.14%) |
Feb 21, 2003 | 19.00 | 19.22 | 18.86 | 19.10 | 63,284 | +0.07(+0.37%) |
Feb 20, 2003 | 19.03 | 19.03 | 18.87 | 19.03 | 34,034 | +0.05(+0.29%) |
Feb 19, 2003 | 19.00 | 19.03 | 18.91 | 18.97 | 39,553 | +0.03(+0.14%) |
Feb 18, 2003 | 18.86 | 19.10 | 18.86 | 18.94 | 109,644 | +0.04(+0.23%) |
Feb 14, 2003 | 18.81 | 18.92 | 18.64 | 18.90 | 80,393 | +0.10(+0.55%) |
Feb 13, 2003 | 18.78 | 18.83 | 18.70 | 18.80 | 133,744 | -0.01(-0.06%) |
Feb 12, 2003 | 18.81 | 18.99 | 18.77 | 18.81 | 73,955 | +0.08(+0.44%) |
Feb 11, 2003 | 18.89 | 18.95 | 18.70 | 18.73 | 72,299 | -0.08(-0.43%) |
Feb 10, 2003 | 18.60 | 18.83 | 18.55 | 18.81 | 125,650 | +0.16(+0.85%) |
Feb 07, 2003 | 18.73 | 18.80 | 18.49 | 18.65 | 100,446 | -0.10(-0.55%) |
Feb 06, 2003 | 18.94 | 18.94 | 18.72 | 18.75 | 60,709 | -0.08(-0.43%) |
Feb 05, 2003 | 18.80 | 18.97 | 18.75 | 18.83 | 37,345 | +0.09(+0.49%) |
Feb 04, 2003 | 18.70 | 18.81 | 18.65 | 18.74 | 83,521 | -0.01(-0.06%) |