Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.51 | 14.61 | 14.37 | 14.48 | 4,669,817 | -0.10(-0.66%) |
Apr 29, 2003 | 14.73 | 14.91 | 14.40 | 14.57 | 7,678,669 | -0.33(-2.22%) |
Apr 28, 2003 | 14.58 | 14.95 | 14.58 | 14.91 | 5,332,120 | +0.35(+2.37%) |
Apr 25, 2003 | 14.57 | 14.65 | 14.40 | 14.56 | 4,002,613 | -0.13(-0.87%) |
Apr 24, 2003 | 14.78 | 14.90 | 14.59 | 14.69 | 5,924,169 | -0.24(-1.64%) |
Apr 23, 2003 | 15.06 | 15.07 | 14.77 | 14.93 | 5,515,106 | -0.15(-1.02%) |
Apr 22, 2003 | 14.79 | 15.15 | 14.72 | 15.09 | 7,329,852 | +0.27(+1.83%) |
Apr 21, 2003 | 14.73 | 14.90 | 14.49 | 14.81 | 4,031,817 | +0.13(+0.87%) |
Apr 17, 2003 | 14.42 | 14.81 | 14.26 | 14.69 | 4,879,761 | +0.26(+1.78%) |
Apr 16, 2003 | 14.44 | 14.67 | 14.35 | 14.43 | 3,928,275 | -0.04(-0.29%) |
Apr 15, 2003 | 14.40 | 14.59 | 14.22 | 14.47 | 3,979,944 | +0.07(+0.49%) |
Apr 14, 2003 | 14.24 | 14.46 | 14.14 | 14.40 | 4,571,585 | +0.17(+1.19%) |
Apr 11, 2003 | 14.14 | 14.38 | 14.05 | 14.23 | 5,061,521 | +0.14(+0.99%) |
Apr 10, 2003 | 14.05 | 14.12 | 13.88 | 14.09 | 3,629,493 | +0.10(+0.72%) |
Apr 09, 2003 | 14.20 | 14.37 | 13.76 | 13.99 | 9,645,973 | -0.20(-1.41%) |
Apr 08, 2003 | 14.47 | 14.50 | 14.13 | 14.19 | 7,676,219 | -0.34(-2.32%) |
Apr 07, 2003 | 14.75 | 14.91 | 14.43 | 14.53 | 5,680,120 | +0.11(+0.78%) |
Apr 04, 2003 | 14.64 | 14.67 | 14.21 | 14.42 | 6,167,606 | -0.19(-1.32%) |
Apr 03, 2003 | 14.70 | 14.73 | 14.43 | 14.61 | 7,578,395 | -0.19(-1.27%) |
Apr 02, 2003 | 14.58 | 14.95 | 14.55 | 14.80 | 9,277,346 | +0.38(+2.61%) |
Apr 01, 2003 | 14.29 | 14.44 | 14.15 | 14.42 | 5,663,169 | +0.07(+0.46%) |
Mar 31, 2003 | 14.35 | 14.44 | 14.06 | 14.36 | 8,260,465 | -0.27(-1.86%) |
Mar 28, 2003 | 14.49 | 14.71 | 14.47 | 14.63 | 6,094,681 | -0.01(-0.05%) |
Mar 27, 2003 | 14.46 | 14.80 | 14.29 | 14.64 | 8,373,703 | +0.05(+0.37%) |
Mar 26, 2003 | 14.33 | 14.69 | 14.26 | 14.58 | 6,714,325 | +0.22(+1.52%) |
Mar 25, 2003 | 14.06 | 14.55 | 13.96 | 14.36 | 6,456,344 | +0.29(+2.05%) |
Mar 24, 2003 | 14.34 | 14.38 | 13.98 | 14.08 | 6,565,259 | -0.41(-2.81%) |
Mar 21, 2003 | 14.66 | 14.69 | 14.40 | 14.48 | 8,235,890 | +0.05(+0.34%) |
Mar 20, 2003 | 14.28 | 14.62 | 14.11 | 14.43 | 6,788,518 | +0.11(+0.77%) |
Mar 19, 2003 | 14.27 | 14.37 | 14.07 | 14.32 | 5,867,678 | +0.02(+0.12%) |
Mar 18, 2003 | 14.30 | 14.44 | 14.16 | 14.31 | 6,494,705 | -0.02(-0.17%) |
Mar 17, 2003 | 13.81 | 14.54 | 13.75 | 14.33 | 11,448,696 | +0.50(+3.63%) |
Mar 14, 2003 | 13.92 | 14.22 | 13.72 | 13.83 | 8,307,050 | -0.06(-0.46%) |
Mar 13, 2003 | 13.29 | 13.94 | 13.23 | 13.89 | 8,812,733 | +0.73(+5.56%) |
Mar 12, 2003 | 12.99 | 13.21 | 12.90 | 13.16 | 4,576,692 | +0.16(+1.26%) |
Mar 11, 2003 | 13.10 | 13.15 | 12.96 | 13.00 | 3,207,767 | -0.09(-0.66%) |
Mar 10, 2003 | 13.19 | 13.33 | 13.01 | 13.08 | 3,484,901 | -0.18(-1.33%) |
Mar 07, 2003 | 13.08 | 13.37 | 13.05 | 13.26 | 5,424,430 | +0.05(+0.39%) |
Mar 06, 2003 | 12.90 | 13.29 | 12.85 | 13.21 | 7,705,423 | +0.28(+2.18%) |
Mar 05, 2003 | 12.76 | 12.96 | 12.70 | 12.92 | 4,649,394 | +0.09(+0.71%) |
Mar 04, 2003 | 12.77 | 12.88 | 12.61 | 12.83 | 5,177,317 | +0.08(+0.61%) |
Mar 03, 2003 | 12.98 | 13.00 | 12.70 | 12.76 | 3,553,929 | -0.17(-1.33%) |
Feb 28, 2003 | 12.93 | 13.02 | 12.81 | 12.93 | 4,648,169 | -0.00(-0.02%) |
Feb 27, 2003 | 12.88 | 13.09 | 12.71 | 12.93 | 6,958,571 | +0.26(+2.07%) |
Feb 26, 2003 | 12.89 | 12.90 | 12.64 | 12.67 | 4,619,169 | -0.25(-1.97%) |
Feb 25, 2003 | 12.69 | 12.94 | 12.47 | 12.92 | 5,202,641 | +0.14(+1.13%) |
Feb 24, 2003 | 13.06 | 13.07 | 12.75 | 12.78 | 5,666,845 | -0.34(-2.58%) |
Feb 21, 2003 | 12.74 | 13.14 | 12.69 | 13.12 | 9,484,430 | +0.46(+3.64%) |
Feb 20, 2003 | 12.61 | 12.72 | 12.53 | 12.66 | 5,411,972 | -0.05(-0.39%) |
Feb 19, 2003 | 12.79 | 12.83 | 12.51 | 12.70 | 5,207,747 | -0.10(-0.78%) |
Feb 18, 2003 | 12.22 | 12.85 | 12.22 | 12.80 | 6,914,458 | +0.57(+4.64%) |
Feb 14, 2003 | 11.85 | 12.24 | 11.78 | 12.24 | 6,190,275 | +0.42(+3.59%) |
Feb 13, 2003 | 12.16 | 12.18 | 11.73 | 11.81 | 7,120,930 | -0.23(-1.89%) |
Feb 12, 2003 | 12.26 | 12.30 | 12.00 | 12.04 | 5,573,718 | -0.19(-1.58%) |
Feb 11, 2003 | 12.28 | 12.32 | 12.14 | 12.23 | 6,271,965 | -0.01(-0.06%) |
Feb 10, 2003 | 12.33 | 12.40 | 12.06 | 12.24 | 5,339,472 | -0.07(-0.56%) |
Feb 07, 2003 | 12.43 | 12.52 | 12.17 | 12.31 | 4,851,986 | -0.02(-0.20%) |
Feb 06, 2003 | 12.18 | 12.38 | 12.07 | 12.33 | 7,379,071 | +0.14(+1.12%) |
Feb 05, 2003 | 12.66 | 12.69 | 12.19 | 12.20 | 9,607,578 | -0.43(-3.43%) |
Feb 04, 2003 | 12.66 | 12.74 | 12.47 | 12.63 | 5,766,303 | -0.12(-0.98%) |