Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.75 | 16.11 | 15.57 | 15.97 | 12,166,721 | +0.21(+1.31%) |
Apr 29, 2003 | 15.69 | 15.82 | 15.44 | 15.76 | 13,820,548 | +0.53(+3.49%) |
Apr 28, 2003 | 15.13 | 15.28 | 14.91 | 15.23 | 7,664,325 | +0.26(+1.71%) |
Apr 25, 2003 | 15.44 | 15.57 | 14.95 | 14.97 | 8,021,676 | -0.46(-3.00%) |
Apr 24, 2003 | 15.35 | 15.50 | 15.22 | 15.44 | 9,712,454 | -0.07(-0.44%) |
Apr 23, 2003 | 14.91 | 15.55 | 14.89 | 15.50 | 13,705,537 | +0.63(+4.25%) |
Apr 22, 2003 | 14.27 | 14.93 | 14.26 | 14.87 | 11,861,837 | +0.62(+4.34%) |
Apr 21, 2003 | 14.22 | 14.41 | 14.20 | 14.25 | 12,844,792 | +0.17(+1.20%) |
Apr 17, 2003 | 13.79 | 14.10 | 13.79 | 14.08 | 7,877,552 | +0.24(+1.72%) |
Apr 16, 2003 | 14.22 | 14.23 | 13.82 | 13.85 | 8,215,068 | -0.24(-1.73%) |
Apr 15, 2003 | 14.08 | 14.52 | 14.02 | 14.09 | 8,790,444 | -0.01(-0.04%) |
Apr 14, 2003 | 13.90 | 14.13 | 13.88 | 14.10 | 5,673,943 | +0.22(+1.58%) |
Apr 11, 2003 | 13.94 | 14.57 | 13.79 | 13.88 | 8,861,947 | -0.03(-0.22%) |
Apr 10, 2003 | 13.82 | 13.97 | 13.73 | 13.91 | 9,106,046 | +0.07(+0.50%) |
Apr 09, 2003 | 14.07 | 14.30 | 13.83 | 13.84 | 10,092,679 | -0.27(-1.91%) |
Apr 08, 2003 | 14.01 | 14.27 | 13.95 | 14.11 | 8,573,379 | +0.07(+0.49%) |
Apr 07, 2003 | 14.39 | 14.50 | 13.98 | 14.04 | 9,187,465 | -0.03(-0.18%) |
Apr 04, 2003 | 13.89 | 14.12 | 13.88 | 14.07 | 9,161,392 | +0.14(+0.99%) |
Apr 03, 2003 | 13.67 | 14.18 | 13.66 | 13.93 | 10,496,898 | +0.19(+1.41%) |
Apr 02, 2003 | 13.72 | 13.88 | 13.65 | 13.73 | 14,015,859 | +0.07(+0.55%) |
Apr 01, 2003 | 13.33 | 13.66 | 13.32 | 13.66 | 11,194,804 | +0.45(+3.41%) |
Mar 31, 2003 | 13.32 | 13.44 | 13.21 | 13.21 | 9,498,428 | -0.27(-2.00%) |
Mar 28, 2003 | 13.44 | 13.65 | 13.32 | 13.48 | 12,561,982 | +0.04(+0.28%) |
Mar 27, 2003 | 13.17 | 13.50 | 13.16 | 13.44 | 12,116,814 | +0.10(+0.75%) |
Mar 26, 2003 | 13.56 | 13.56 | 13.22 | 13.34 | 11,920,543 | -0.38(-2.78%) |
Mar 25, 2003 | 13.60 | 13.81 | 13.42 | 13.72 | 9,383,416 | +0.31(+2.28%) |
Mar 24, 2003 | 13.97 | 13.97 | 13.32 | 13.42 | 10,826,576 | -0.54(-3.90%) |
Mar 21, 2003 | 14.19 | 14.20 | 13.83 | 13.96 | 14,664,817 | +0.13(+0.95%) |
Mar 20, 2003 | 13.88 | 14.00 | 13.54 | 13.83 | 11,023,327 | -0.31(-2.17%) |
Mar 19, 2003 | 14.02 | 14.19 | 13.88 | 14.13 | 7,563,551 | +0.11(+0.76%) |
Mar 18, 2003 | 14.02 | 14.12 | 13.82 | 14.03 | 8,110,294 | +0.01(+0.09%) |
Mar 17, 2003 | 13.57 | 14.05 | 13.45 | 14.02 | 8,845,791 | +0.48(+3.51%) |
Mar 14, 2003 | 13.66 | 13.85 | 13.43 | 13.54 | 12,576,859 | +0.01(+0.05%) |
Mar 13, 2003 | 13.63 | 13.67 | 13.29 | 13.53 | 9,699,497 | +0.13(+0.98%) |
Mar 12, 2003 | 13.32 | 13.44 | 13.15 | 13.40 | 10,176,978 | -0.04(-0.28%) |
Mar 11, 2003 | 14.00 | 14.00 | 13.13 | 13.44 | 13,935,399 | -0.63(-4.49%) |
Mar 10, 2003 | 13.75 | 14.60 | 13.44 | 14.07 | 14,300,268 | -0.18(-1.27%) |
Mar 07, 2003 | 14.32 | 14.32 | 13.86 | 14.25 | 10,887,681 | +0.17(+1.20%) |
Mar 06, 2003 | 14.38 | 14.42 | 13.98 | 14.08 | 10,310,225 | -0.39(-2.68%) |
Mar 05, 2003 | 14.23 | 14.68 | 14.23 | 14.47 | 10,699,728 | +0.19(+1.36%) |
Mar 04, 2003 | 14.65 | 14.65 | 14.28 | 14.28 | 6,602,991 | -0.31(-2.10%) |
Mar 03, 2003 | 14.88 | 14.97 | 14.50 | 14.58 | 7,712,473 | +0.02(+0.13%) |
Feb 28, 2003 | 14.69 | 14.78 | 14.45 | 14.57 | 7,143,016 | -0.22(-1.48%) |
Feb 27, 2003 | 14.48 | 14.97 | 14.41 | 14.78 | 7,570,589 | +0.33(+2.25%) |
Feb 26, 2003 | 14.78 | 14.88 | 14.32 | 14.46 | 8,813,479 | -0.35(-2.36%) |
Feb 25, 2003 | 14.44 | 14.85 | 14.33 | 14.81 | 11,439,383 | +0.37(+2.55%) |
Feb 24, 2003 | 14.47 | 14.53 | 14.23 | 14.44 | 10,961,262 | -0.03(-0.17%) |
Feb 21, 2003 | 14.19 | 14.68 | 14.07 | 14.47 | 10,306,546 | +0.37(+2.62%) |
Feb 20, 2003 | 14.11 | 14.20 | 13.82 | 14.10 | 8,450,529 | +0.11(+0.81%) |
Feb 19, 2003 | 14.22 | 14.22 | 13.90 | 13.98 | 7,212,918 | -0.14(-1.02%) |
Feb 18, 2003 | 13.83 | 14.14 | 13.83 | 14.13 | 12,444,732 | +0.38(+2.77%) |
Feb 14, 2003 | 14.10 | 14.10 | 13.47 | 13.75 | 14,324,262 | -0.26(-1.83%) |
Feb 13, 2003 | 14.25 | 14.32 | 13.72 | 14.00 | 10,713,164 | -0.48(-3.28%) |
Feb 12, 2003 | 14.72 | 14.75 | 14.43 | 14.48 | 6,665,535 | -0.11(-0.73%) |
Feb 11, 2003 | 15.10 | 15.12 | 14.47 | 14.58 | 7,947,455 | -0.17(-1.14%) |
Feb 10, 2003 | 14.49 | 14.92 | 14.42 | 14.75 | 7,752,303 | +0.29(+1.99%) |
Feb 07, 2003 | 14.50 | 14.59 | 14.37 | 14.47 | 7,485,330 | -0.15(-1.03%) |
Feb 06, 2003 | 14.55 | 14.66 | 14.38 | 14.62 | 5,641,791 | +0.02(+0.13%) |
Feb 05, 2003 | 14.88 | 14.91 | 14.38 | 14.60 | 8,313,603 | +0.02(+0.13%) |
Feb 04, 2003 | 15.00 | 15.05 | 14.45 | 14.58 | 8,329,759 | -0.30(-2.02%) |