Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.83 | 15.87 | 15.62 | 15.75 | 1,667,793 | -0.21(-1.32%) |
Apr 29, 2003 | 16.00 | 16.26 | 15.64 | 15.96 | 1,886,287 | -0.05(-0.32%) |
Apr 28, 2003 | 15.58 | 16.12 | 15.58 | 16.01 | 1,208,482 | +0.47(+3.04%) |
Apr 25, 2003 | 16.14 | 16.14 | 15.46 | 15.54 | 1,382,208 | -0.71(-4.35%) |
Apr 24, 2003 | 16.08 | 16.41 | 16.00 | 16.24 | 1,343,497 | -0.04(-0.26%) |
Apr 23, 2003 | 16.25 | 16.38 | 16.08 | 16.29 | 1,449,775 | -0.08(-0.51%) |
Apr 22, 2003 | 16.28 | 16.44 | 16.08 | 16.37 | 1,492,286 | -0.08(-0.46%) |
Apr 21, 2003 | 15.95 | 16.45 | 15.83 | 16.45 | 2,317,337 | +0.50(+3.11%) |
Apr 17, 2003 | 15.24 | 16.00 | 15.17 | 15.95 | 2,137,555 | +0.81(+5.34%) |
Apr 16, 2003 | 15.23 | 15.56 | 15.13 | 15.14 | 1,972,616 | +0.04(+0.28%) |
Apr 15, 2003 | 15.12 | 15.13 | 14.74 | 15.10 | 2,420,052 | -0.02(-0.11%) |
Apr 14, 2003 | 14.94 | 15.19 | 14.82 | 15.12 | 1,246,362 | +0.17(+1.13%) |
Apr 11, 2003 | 15.16 | 15.41 | 14.81 | 14.95 | 1,751,628 | +0.06(+0.40%) |
Apr 10, 2003 | 15.00 | 15.14 | 14.85 | 14.89 | 2,259,388 | -0.10(-0.67%) |
Apr 09, 2003 | 15.50 | 15.79 | 14.99 | 14.99 | 2,468,145 | -0.52(-3.37%) |
Apr 08, 2003 | 15.90 | 15.92 | 15.41 | 15.51 | 2,484,532 | -0.39(-2.44%) |
Apr 07, 2003 | 16.63 | 16.84 | 15.90 | 15.90 | 3,775,662 | +0.15(+0.96%) |
Apr 04, 2003 | 15.92 | 16.08 | 15.52 | 15.75 | 1,609,489 | -0.17(-1.06%) |
Apr 03, 2003 | 15.57 | 16.20 | 15.48 | 15.92 | 2,532,743 | +0.35(+2.22%) |
Apr 02, 2003 | 15.37 | 15.76 | 15.29 | 15.57 | 2,312,706 | +0.67(+4.46%) |
Apr 01, 2003 | 14.76 | 15.01 | 14.66 | 14.91 | 1,597,377 | +0.17(+1.14%) |
Mar 31, 2003 | 14.57 | 15.16 | 14.57 | 14.74 | 2,238,252 | -0.61(-3.95%) |
Mar 28, 2003 | 15.31 | 15.51 | 15.20 | 15.34 | 1,287,805 | -0.05(-0.33%) |
Mar 27, 2003 | 15.23 | 15.53 | 15.12 | 15.39 | 1,446,213 | -0.02(-0.11%) |
Mar 26, 2003 | 15.44 | 15.58 | 15.21 | 15.41 | 1,729,898 | -0.03(-0.16%) |
Mar 25, 2003 | 15.21 | 15.58 | 15.08 | 15.44 | 1,769,559 | +0.33(+2.17%) |
Mar 24, 2003 | 15.07 | 15.32 | 15.00 | 15.11 | 1,413,201 | -0.50(-3.18%) |
Mar 21, 2003 | 15.76 | 15.79 | 15.01 | 15.60 | 2,862,739 | +0.04(+0.27%) |
Mar 20, 2003 | 15.24 | 15.85 | 14.82 | 15.56 | 4,492,297 | +1.02(+7.01%) |
Mar 19, 2003 | 15.34 | 15.66 | 14.22 | 14.54 | 4,128,458 | -1.09(-6.95%) |
Mar 18, 2003 | 15.37 | 15.71 | 15.16 | 15.63 | 2,242,051 | +0.16(+1.03%) |
Mar 17, 2003 | 14.19 | 15.62 | 14.06 | 15.47 | 4,094,259 | +1.17(+8.19%) |
Mar 14, 2003 | 14.32 | 14.74 | 14.11 | 14.30 | 1,951,598 | +0.17(+1.19%) |
Mar 13, 2003 | 13.60 | 14.23 | 13.55 | 14.13 | 1,620,532 | +0.87(+6.54%) |
Mar 12, 2003 | 13.01 | 13.26 | 12.87 | 13.26 | 1,573,628 | +0.25(+1.94%) |
Mar 11, 2003 | 13.10 | 13.26 | 12.98 | 13.01 | 1,291,961 | -0.03(-0.26%) |
Mar 10, 2003 | 13.37 | 13.39 | 13.01 | 13.04 | 1,251,468 | -0.40(-2.94%) |
Mar 07, 2003 | 13.35 | 13.56 | 13.27 | 13.44 | 1,889,137 | -0.24(-1.72%) |
Mar 06, 2003 | 13.73 | 13.82 | 13.41 | 13.68 | 1,247,194 | -0.05(-0.37%) |
Mar 05, 2003 | 13.52 | 13.80 | 13.41 | 13.73 | 1,223,800 | +0.25(+1.87%) |
Mar 04, 2003 | 13.66 | 13.79 | 13.46 | 13.47 | 1,345,516 | -0.13(-0.93%) |
Mar 03, 2003 | 14.06 | 14.19 | 13.59 | 13.60 | 2,430,383 | -0.39(-2.77%) |
Feb 28, 2003 | 13.39 | 14.01 | 13.31 | 13.99 | 1,806,727 | +0.77(+5.80%) |
Feb 27, 2003 | 13.11 | 13.39 | 12.93 | 13.22 | 969,683 | +0.23(+1.75%) |
Feb 26, 2003 | 13.31 | 13.43 | 12.95 | 12.99 | 1,318,798 | -0.31(-2.34%) |
Feb 25, 2003 | 13.37 | 13.39 | 12.81 | 13.31 | 2,281,713 | -0.06(-0.44%) |
Feb 24, 2003 | 13.52 | 13.77 | 13.31 | 13.36 | 1,264,887 | -0.24(-1.73%) |
Feb 21, 2003 | 13.73 | 13.75 | 13.26 | 13.60 | 1,819,670 | -0.02(-0.12%) |
Feb 20, 2003 | 13.39 | 13.73 | 13.36 | 13.62 | 1,519,123 | +0.45(+3.39%) |
Feb 19, 2003 | 13.43 | 13.44 | 13.06 | 13.17 | 1,368,671 | -0.36(-2.68%) |
Feb 18, 2003 | 13.18 | 13.68 | 13.11 | 13.53 | 1,792,596 | +0.55(+4.21%) |
Feb 14, 2003 | 12.55 | 12.99 | 12.38 | 12.99 | 1,262,156 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.61 | 12.24 | 12.40 | 1,474,356 | -0.14(-1.14%) |
Feb 12, 2003 | 12.51 | 12.72 | 12.42 | 12.55 | 1,197,201 | +0.04(+0.34%) |
Feb 11, 2003 | 12.63 | 13.01 | 12.35 | 12.51 | 1,055,299 | -0.08(-0.67%) |
Feb 10, 2003 | 12.31 | 12.76 | 12.22 | 12.59 | 1,330,435 | +0.21(+1.70%) |
Feb 07, 2003 | 12.72 | 12.80 | 12.35 | 12.38 | 1,321,648 | -0.06(-0.47%) |
Feb 06, 2003 | 12.84 | 12.85 | 12.34 | 12.44 | 1,858,975 | -0.49(-3.78%) |
Feb 05, 2003 | 12.88 | 13.29 | 12.78 | 12.93 | 2,491,419 | +0.38(+3.02%) |
Feb 04, 2003 | 12.88 | 12.88 | 12.30 | 12.55 | 3,588,992 | -0.32(-2.49%) |