Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.10 | 14.26 | 14.04 | 14.18 | 14,396,905 | +0.06(+0.42%) |
Apr 29, 2003 | 14.12 | 14.21 | 13.94 | 14.12 | 13,356,042 | +0.01(+0.09%) |
Apr 28, 2003 | 13.91 | 14.21 | 13.90 | 14.11 | 11,560,443 | +0.21(+1.50%) |
Apr 25, 2003 | 14.01 | 14.12 | 13.86 | 13.90 | 11,157,621 | -0.19(-1.33%) |
Apr 24, 2003 | 14.09 | 14.28 | 14.01 | 14.09 | 14,456,950 | -0.19(-1.33%) |
Apr 23, 2003 | 14.12 | 14.33 | 14.11 | 14.28 | 15,611,375 | +0.06(+0.42%) |
Apr 22, 2003 | 13.89 | 14.25 | 13.86 | 14.22 | 17,944,244 | +0.28(+1.98%) |
Apr 21, 2003 | 13.96 | 14.15 | 13.89 | 13.94 | 10,675,174 | -0.02(-0.11%) |
Apr 17, 2003 | 13.79 | 13.96 | 13.77 | 13.96 | 12,164,545 | +0.17(+1.24%) |
Apr 16, 2003 | 13.95 | 13.97 | 13.69 | 13.79 | 17,018,512 | -0.13(-0.95%) |
Apr 15, 2003 | 13.79 | 13.97 | 13.60 | 13.92 | 17,773,770 | +0.13(+0.94%) |
Apr 14, 2003 | 13.70 | 13.80 | 13.53 | 13.79 | 19,182,472 | +0.13(+0.93%) |
Apr 11, 2003 | 13.52 | 13.79 | 13.52 | 13.66 | 14,568,163 | +0.02(+0.18%) |
Apr 10, 2003 | 13.51 | 13.64 | 13.45 | 13.64 | 12,088,315 | +0.20(+1.50%) |
Apr 09, 2003 | 13.41 | 13.66 | 13.41 | 13.44 | 17,905,868 | -0.13(-0.97%) |
Apr 08, 2003 | 13.30 | 13.60 | 13.26 | 13.57 | 17,155,048 | +0.27(+2.03%) |
Apr 07, 2003 | 13.54 | 13.69 | 13.30 | 13.30 | 19,805,632 | -0.11(-0.80%) |
Apr 04, 2003 | 13.32 | 13.41 | 13.26 | 13.41 | 11,024,217 | +0.16(+1.17%) |
Apr 03, 2003 | 13.41 | 13.45 | 13.23 | 13.25 | 14,274,988 | -0.12(-0.90%) |
Apr 02, 2003 | 13.26 | 13.40 | 13.18 | 13.37 | 18,264,048 | +0.35(+2.68%) |
Apr 01, 2003 | 12.92 | 13.02 | 12.87 | 13.02 | 17,249,292 | +0.22(+1.73%) |
Mar 31, 2003 | 12.83 | 13.04 | 12.80 | 12.80 | 14,898,409 | -0.33(-2.54%) |
Mar 28, 2003 | 13.08 | 13.20 | 12.97 | 13.13 | 11,853,357 | +0.06(+0.42%) |
Mar 27, 2003 | 13.13 | 13.17 | 12.95 | 13.08 | 12,515,415 | -0.05(-0.38%) |
Mar 26, 2003 | 13.30 | 13.31 | 13.10 | 13.13 | 13,265,975 | -0.15(-1.10%) |
Mar 25, 2003 | 13.23 | 13.39 | 13.17 | 13.27 | 11,143,262 | +0.10(+0.74%) |
Mar 24, 2003 | 13.26 | 13.35 | 13.15 | 13.18 | 15,064,707 | -0.33(-2.41%) |
Mar 21, 2003 | 13.31 | 13.50 | 13.31 | 13.50 | 21,463,912 | +0.19(+1.41%) |
Mar 20, 2003 | 13.31 | 13.40 | 13.01 | 13.31 | 16,056,229 | +0.00(+0.03%) |
Mar 19, 2003 | 13.10 | 13.33 | 13.09 | 13.31 | 15,300,187 | +0.22(+1.70%) |
Mar 18, 2003 | 13.24 | 13.27 | 12.99 | 13.09 | 16,156,216 | -0.15(-1.13%) |
Mar 17, 2003 | 12.89 | 13.24 | 12.77 | 13.24 | 18,633,714 | +0.35(+2.69%) |
Mar 14, 2003 | 12.99 | 13.11 | 12.87 | 12.89 | 16,277,089 | -0.06(-0.43%) |
Mar 13, 2003 | 12.74 | 12.98 | 12.65 | 12.95 | 18,468,462 | +0.34(+2.67%) |
Mar 12, 2003 | 12.54 | 12.61 | 12.31 | 12.61 | 22,973,906 | +0.04(+0.32%) |
Mar 11, 2003 | 12.80 | 12.87 | 12.52 | 12.57 | 20,269,282 | -0.23(-1.81%) |
Mar 10, 2003 | 13.07 | 13.11 | 12.76 | 12.80 | 15,722,066 | -0.41(-3.12%) |
Mar 07, 2003 | 12.85 | 13.23 | 12.85 | 13.21 | 14,701,306 | +0.16(+1.23%) |
Mar 06, 2003 | 13.09 | 13.12 | 12.90 | 13.05 | 14,215,726 | -0.04(-0.28%) |
Mar 05, 2003 | 12.96 | 13.09 | 12.92 | 13.09 | 16,570,003 | +0.06(+0.43%) |
Mar 04, 2003 | 13.15 | 13.31 | 13.03 | 13.03 | 12,722,178 | -0.10(-0.77%) |
Mar 03, 2003 | 13.30 | 13.46 | 13.10 | 13.13 | 16,374,988 | -0.13(-0.95%) |
Feb 28, 2003 | 13.26 | 13.43 | 13.20 | 13.26 | 16,333,740 | +0.01(+0.06%) |
Feb 27, 2003 | 13.09 | 13.31 | 13.08 | 13.25 | 13,138,837 | +0.17(+1.27%) |
Feb 26, 2003 | 13.23 | 13.23 | 13.04 | 13.09 | 17,297,588 | -0.14(-1.07%) |
Feb 25, 2003 | 13.07 | 13.25 | 12.95 | 13.23 | 15,835,890 | +0.08(+0.58%) |
Feb 24, 2003 | 13.41 | 13.47 | 13.15 | 13.15 | 14,770,488 | -0.32(-2.40%) |
Feb 21, 2003 | 13.33 | 13.50 | 13.29 | 13.48 | 15,083,243 | +0.17(+1.30%) |
Feb 20, 2003 | 13.36 | 13.38 | 13.26 | 13.30 | 11,336,189 | -0.06(-0.42%) |
Feb 19, 2003 | 13.37 | 13.37 | 13.22 | 13.36 | 11,614,222 | -0.01(-0.09%) |
Feb 18, 2003 | 13.19 | 13.42 | 13.19 | 13.37 | 12,624,801 | +0.18(+1.37%) |
Feb 14, 2003 | 12.92 | 13.20 | 12.88 | 13.19 | 13,594,133 | +0.24(+1.88%) |
Feb 13, 2003 | 12.91 | 13.02 | 12.75 | 12.95 | 14,923,993 | +0.08(+0.60%) |
Feb 12, 2003 | 12.97 | 13.05 | 12.87 | 12.87 | 13,423,136 | -0.10(-0.78%) |
Feb 11, 2003 | 13.06 | 13.25 | 12.92 | 12.97 | 14,472,091 | -0.09(-0.70%) |
Feb 10, 2003 | 13.01 | 13.11 | 12.93 | 13.06 | 14,689,297 | +0.05(+0.40%) |
Feb 07, 2003 | 13.11 | 13.25 | 12.95 | 13.01 | 12,848,272 | -0.09(-0.70%) |
Feb 06, 2003 | 13.12 | 13.22 | 12.95 | 13.10 | 18,611,524 | -0.02(-0.12%) |
Feb 05, 2003 | 13.22 | 13.44 | 13.08 | 13.12 | 17,181,676 | -0.03(-0.20%) |
Feb 04, 2003 | 13.41 | 13.41 | 13.11 | 13.15 | 16,170,314 | -0.27(-1.98%) |