Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.84 | 13.98 | 13.74 | 13.94 | 1,226,420 | +0.07(+0.52%) |
Apr 29, 2003 | 13.88 | 14.08 | 13.77 | 13.87 | 1,774,156 | -0.06(-0.44%) |
Apr 28, 2003 | 13.67 | 14.01 | 13.61 | 13.93 | 739,199 | +0.33(+2.39%) |
Apr 25, 2003 | 13.78 | 13.81 | 13.53 | 13.60 | 1,257,942 | -0.17(-1.24%) |
Apr 24, 2003 | 13.88 | 13.90 | 13.70 | 13.77 | 1,309,505 | -0.14(-0.99%) |
Apr 23, 2003 | 13.91 | 14.02 | 13.82 | 13.91 | 1,653,323 | -0.09(-0.64%) |
Apr 22, 2003 | 13.81 | 14.01 | 13.67 | 14.00 | 1,679,591 | +0.19(+1.36%) |
Apr 21, 2003 | 13.84 | 13.90 | 13.72 | 13.81 | 1,350,366 | +0.08(+0.55%) |
Apr 17, 2003 | 13.80 | 13.80 | 13.53 | 13.74 | 2,181,601 | -0.07(-0.47%) |
Apr 16, 2003 | 13.70 | 13.90 | 13.70 | 13.80 | 4,241,980 | +0.10(+0.70%) |
Apr 15, 2003 | 13.57 | 13.76 | 13.02 | 13.70 | 4,225,246 | +0.14(+1.01%) |
Apr 14, 2003 | 13.38 | 13.61 | 13.33 | 13.57 | 1,251,716 | +0.21(+1.54%) |
Apr 11, 2003 | 13.42 | 13.65 | 13.31 | 13.36 | 1,043,907 | -0.01(-0.08%) |
Apr 10, 2003 | 13.57 | 13.57 | 13.31 | 13.37 | 2,112,720 | -0.16(-1.19%) |
Apr 09, 2003 | 13.72 | 13.88 | 13.53 | 13.53 | 1,132,245 | -0.16(-1.20%) |
Apr 08, 2003 | 13.76 | 13.82 | 13.59 | 13.70 | 2,218,376 | -0.22(-1.60%) |
Apr 07, 2003 | 14.05 | 14.34 | 13.90 | 13.92 | 1,525,097 | +0.14(+1.04%) |
Apr 04, 2003 | 14.01 | 14.05 | 13.64 | 13.78 | 1,814,628 | -0.02(-0.17%) |
Apr 03, 2003 | 14.11 | 14.11 | 13.80 | 13.80 | 1,740,494 | -0.30(-2.16%) |
Apr 02, 2003 | 13.57 | 14.17 | 13.57 | 14.11 | 1,982,743 | +0.66(+4.89%) |
Apr 01, 2003 | 13.27 | 13.48 | 13.15 | 13.45 | 1,511,087 | +0.17(+1.32%) |
Mar 31, 2003 | 13.39 | 13.46 | 13.09 | 13.27 | 1,612,851 | -0.11(-0.84%) |
Mar 28, 2003 | 13.63 | 13.63 | 13.39 | 13.39 | 1,358,344 | -0.33(-2.37%) |
Mar 27, 2003 | 13.64 | 13.84 | 13.56 | 13.71 | 1,715,393 | -0.15(-1.11%) |
Mar 26, 2003 | 14.02 | 14.04 | 13.71 | 13.87 | 1,595,728 | -0.30(-2.13%) |
Mar 25, 2003 | 13.99 | 14.19 | 13.90 | 14.17 | 1,533,463 | +0.28(+2.02%) |
Mar 24, 2003 | 14.20 | 14.20 | 13.82 | 13.89 | 2,303,795 | -0.52(-3.59%) |
Mar 21, 2003 | 14.05 | 14.44 | 13.92 | 14.40 | 3,047,664 | +0.50(+3.62%) |
Mar 20, 2003 | 13.70 | 13.92 | 13.52 | 13.90 | 2,385,907 | +0.18(+1.32%) |
Mar 19, 2003 | 13.36 | 13.76 | 13.33 | 13.72 | 4,329,151 | -0.38(-2.70%) |
Mar 18, 2003 | 14.11 | 14.22 | 13.94 | 14.10 | 1,026,784 | -0.01(-0.07%) |
Mar 17, 2003 | 13.52 | 14.16 | 13.43 | 14.11 | 1,312,034 | +0.59(+4.36%) |
Mar 14, 2003 | 13.62 | 13.74 | 13.43 | 13.52 | 1,447,460 | -0.10(-0.73%) |
Mar 13, 2003 | 13.05 | 13.62 | 12.80 | 13.62 | 3,213,055 | +1.13(+9.02%) |
Mar 12, 2003 | 12.54 | 12.61 | 12.27 | 12.49 | 1,311,256 | -0.04(-0.35%) |
Mar 11, 2003 | 12.91 | 13.00 | 12.54 | 12.54 | 1,310,089 | -0.37(-2.89%) |
Mar 10, 2003 | 13.02 | 13.03 | 12.89 | 12.91 | 1,357,955 | -0.24(-1.85%) |
Mar 07, 2003 | 12.78 | 13.16 | 12.73 | 13.15 | 1,749,250 | +0.26(+2.05%) |
Mar 06, 2003 | 13.13 | 13.13 | 12.83 | 12.89 | 1,969,706 | -0.27(-2.08%) |
Mar 05, 2003 | 13.17 | 13.24 | 12.98 | 13.16 | 2,520,360 | -0.03(-0.23%) |
Mar 04, 2003 | 13.77 | 13.77 | 13.19 | 13.19 | 2,815,339 | -0.61(-4.42%) |
Mar 03, 2003 | 14.00 | 14.05 | 13.75 | 13.80 | 805,550 | -0.01(-0.05%) |
Feb 28, 2003 | 13.87 | 14.09 | 13.70 | 13.81 | 1,331,881 | -0.03(-0.22%) |
Feb 27, 2003 | 13.67 | 13.87 | 13.58 | 13.84 | 1,452,325 | +0.32(+2.36%) |
Feb 26, 2003 | 13.70 | 13.78 | 13.46 | 13.52 | 1,504,082 | -0.32(-2.28%) |
Feb 25, 2003 | 13.70 | 13.84 | 13.55 | 13.84 | 1,187,116 | -0.02(-0.15%) |
Feb 24, 2003 | 14.07 | 14.08 | 13.77 | 13.86 | 1,036,902 | -0.35(-2.46%) |
Feb 21, 2003 | 14.10 | 14.23 | 13.85 | 14.21 | 941,365 | +0.20(+1.39%) |
Feb 20, 2003 | 14.20 | 14.22 | 13.99 | 14.01 | 890,969 | -0.05(-0.37%) |
Feb 19, 2003 | 14.32 | 14.39 | 13.96 | 14.06 | 1,414,771 | -0.29(-2.03%) |
Feb 18, 2003 | 14.06 | 14.42 | 14.06 | 14.36 | 900,893 | +0.37(+2.65%) |
Feb 14, 2003 | 13.72 | 14.02 | 13.72 | 13.99 | 1,212,022 | +0.27(+2.00%) |
Feb 13, 2003 | 13.86 | 13.88 | 13.53 | 13.71 | 1,248,797 | -0.17(-1.26%) |
Feb 12, 2003 | 14.03 | 14.20 | 13.88 | 13.89 | 800,491 | -0.14(-1.03%) |
Feb 11, 2003 | 14.18 | 14.37 | 13.96 | 14.03 | 1,254,245 | -0.15(-1.09%) |
Feb 10, 2003 | 14.09 | 14.22 | 13.93 | 14.18 | 1,160,264 | +0.03(+0.22%) |
Feb 07, 2003 | 14.46 | 14.56 | 14.05 | 14.15 | 1,472,172 | -0.19(-1.34%) |
Feb 06, 2003 | 14.42 | 14.54 | 14.26 | 14.35 | 2,744,707 | +0.07(+0.50%) |
Feb 05, 2003 | 14.14 | 14.50 | 14.14 | 14.27 | 3,039,881 | +0.13(+0.95%) |
Feb 04, 2003 | 13.88 | 14.14 | 13.82 | 14.14 | 1,987,412 | +0.07(+0.46%) |