Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.26 | 14.45 | 14.24 | 14.38 | 2,387,115 | +0.03(+0.21%) |
Apr 29, 2003 | 14.43 | 14.48 | 14.20 | 14.35 | 4,234,623 | +0.02(+0.13%) |
Apr 28, 2003 | 14.11 | 14.40 | 14.11 | 14.33 | 717,581 | +0.25(+1.75%) |
Apr 25, 2003 | 14.27 | 14.27 | 14.05 | 14.08 | 2,581,667 | -0.15(-1.08%) |
Apr 24, 2003 | 14.52 | 14.52 | 14.16 | 14.24 | 3,089,256 | -0.30(-2.07%) |
Apr 23, 2003 | 14.50 | 14.58 | 14.35 | 14.54 | 7,066,428 | +0.10(+0.72%) |
Apr 22, 2003 | 13.95 | 14.44 | 13.89 | 14.43 | 2,888,041 | +0.43(+3.08%) |
Apr 21, 2003 | 14.03 | 14.10 | 13.95 | 14.00 | 797,872 | -0.05(-0.35%) |
Apr 17, 2003 | 13.89 | 14.05 | 13.79 | 14.05 | 1,321,389 | +0.25(+1.78%) |
Apr 16, 2003 | 14.19 | 14.19 | 13.78 | 13.81 | 3,706,555 | -0.19(-1.36%) |
Apr 15, 2003 | 13.84 | 14.03 | 13.74 | 14.00 | 1,247,112 | +0.23(+1.70%) |
Apr 14, 2003 | 13.51 | 13.84 | 13.51 | 13.76 | 1,826,703 | +0.27(+2.01%) |
Apr 11, 2003 | 13.64 | 13.73 | 13.44 | 13.49 | 2,071,965 | -0.01(-0.05%) |
Apr 10, 2003 | 13.44 | 13.50 | 13.36 | 13.50 | 1,031,431 | +0.11(+0.83%) |
Apr 09, 2003 | 13.60 | 13.76 | 13.35 | 13.39 | 1,479,371 | -0.19(-1.40%) |
Apr 08, 2003 | 13.63 | 13.65 | 13.49 | 13.58 | 893,279 | +0.00(+0.00%) |
Apr 07, 2003 | 13.97 | 13.98 | 13.52 | 13.58 | 9,591,859 | +0.05(+0.36%) |
Apr 04, 2003 | 13.49 | 13.57 | 13.43 | 13.53 | 1,742,674 | +0.14(+1.01%) |
Apr 03, 2003 | 13.60 | 13.60 | 13.35 | 13.39 | 2,480,734 | -0.06(-0.46%) |
Apr 02, 2003 | 13.38 | 13.56 | 13.35 | 13.46 | 2,472,120 | +0.34(+2.63%) |
Apr 01, 2003 | 12.86 | 13.14 | 12.80 | 13.11 | 824,690 | +0.34(+2.65%) |
Mar 31, 2003 | 12.80 | 12.98 | 12.77 | 12.77 | 1,082,954 | -0.31(-2.35%) |
Mar 28, 2003 | 12.98 | 13.12 | 12.98 | 13.08 | 1,191,688 | -0.01(-0.09%) |
Mar 27, 2003 | 13.01 | 13.20 | 12.96 | 13.09 | 379,676 | -0.08(-0.61%) |
Mar 26, 2003 | 13.17 | 13.25 | 13.08 | 13.17 | 2,295,447 | -0.06(-0.47%) |
Mar 25, 2003 | 13.19 | 13.33 | 13.08 | 13.23 | 2,406,457 | +0.10(+0.75%) |
Mar 24, 2003 | 13.23 | 13.32 | 13.11 | 13.14 | 1,242,236 | -0.47(-3.48%) |
Mar 21, 2003 | 13.47 | 13.65 | 13.27 | 13.61 | 1,591,031 | +0.28(+2.08%) |
Mar 20, 2003 | 13.23 | 13.42 | 13.01 | 13.33 | 1,617,849 | +0.02(+0.14%) |
Mar 19, 2003 | 13.11 | 13.32 | 13.10 | 13.31 | 2,794,747 | +0.19(+1.45%) |
Mar 18, 2003 | 13.19 | 13.19 | 12.99 | 13.12 | 2,142,179 | +0.07(+0.57%) |
Mar 17, 2003 | 12.52 | 13.11 | 12.52 | 13.05 | 2,834,568 | +0.39(+3.06%) |
Mar 14, 2003 | 12.67 | 12.79 | 12.54 | 12.66 | 2,631,239 | +0.06(+0.44%) |
Mar 13, 2003 | 12.43 | 12.61 | 12.23 | 12.61 | 4,700,116 | +0.52(+4.27%) |
Mar 12, 2003 | 12.05 | 12.10 | 11.78 | 12.09 | 7,716,721 | +0.02(+0.15%) |
Mar 11, 2003 | 12.26 | 12.39 | 12.05 | 12.07 | 4,824,941 | -0.20(-1.65%) |
Mar 10, 2003 | 12.66 | 12.66 | 12.25 | 12.27 | 3,165,321 | -0.46(-3.62%) |
Mar 07, 2003 | 12.50 | 12.77 | 12.44 | 12.74 | 910,507 | +0.11(+0.88%) |
Mar 06, 2003 | 12.75 | 12.80 | 12.62 | 12.63 | 1,212,167 | -0.18(-1.39%) |
Mar 05, 2003 | 12.58 | 12.81 | 12.58 | 12.80 | 747,649 | +0.18(+1.41%) |
Mar 04, 2003 | 12.80 | 12.85 | 12.63 | 12.63 | 332,866 | -0.18(-1.44%) |
Mar 03, 2003 | 13.11 | 13.11 | 12.78 | 12.81 | 1,307,574 | -0.14(-1.09%) |
Feb 28, 2003 | 12.95 | 13.07 | 12.86 | 12.95 | 5,336,106 | +0.06(+0.48%) |
Feb 27, 2003 | 12.71 | 12.96 | 12.71 | 12.89 | 2,525,431 | +0.18(+1.45%) |
Feb 26, 2003 | 12.83 | 12.83 | 12.64 | 12.71 | 705,391 | -0.15(-1.15%) |
Feb 25, 2003 | 12.56 | 12.87 | 12.51 | 12.85 | 1,281,731 | +0.12(+0.97%) |
Feb 24, 2003 | 12.98 | 12.98 | 12.72 | 12.73 | 1,310,175 | -0.34(-2.63%) |
Feb 21, 2003 | 12.83 | 13.11 | 12.74 | 13.07 | 1,720,732 | +0.19(+1.48%) |
Feb 20, 2003 | 13.07 | 13.07 | 12.85 | 12.88 | 913,920 | -0.12(-0.95%) |
Feb 19, 2003 | 13.04 | 13.04 | 12.89 | 13.01 | 1,615,736 | -0.03(-0.24%) |
Feb 18, 2003 | 13.01 | 13.12 | 12.96 | 13.04 | 1,242,724 | +0.20(+1.58%) |
Feb 14, 2003 | 12.54 | 12.85 | 12.49 | 12.83 | 2,760,940 | +0.28(+2.26%) |
Feb 13, 2003 | 12.46 | 12.61 | 12.37 | 12.55 | 1,944,377 | +0.09(+0.74%) |
Feb 12, 2003 | 12.69 | 12.74 | 12.46 | 12.46 | 1,976,233 | -0.16(-1.27%) |
Feb 11, 2003 | 12.80 | 12.93 | 12.57 | 12.62 | 4,608,936 | -0.18(-1.39%) |
Feb 10, 2003 | 12.74 | 12.81 | 12.59 | 12.80 | 1,229,721 | +0.09(+0.68%) |
Feb 07, 2003 | 12.82 | 12.96 | 12.64 | 12.71 | 1,515,941 | -0.09(-0.67%) |
Feb 06, 2003 | 12.92 | 12.95 | 12.76 | 12.80 | 1,663,845 | -0.15(-1.19%) |
Feb 05, 2003 | 13.19 | 13.29 | 12.95 | 12.95 | 2,768,742 | -0.12(-0.94%) |
Feb 04, 2003 | 13.06 | 13.11 | 12.95 | 13.07 | 3,725,734 | -0.32(-2.39%) |