Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.86 | 15.22 | 14.74 | 15.01 | 25,757,022 | +0.18(+1.22%) |
Apr 29, 2003 | 14.99 | 15.01 | 14.57 | 14.83 | 15,235,092 | -0.06(-0.43%) |
Apr 28, 2003 | 14.60 | 14.99 | 14.57 | 14.89 | 15,884,634 | +0.41(+2.86%) |
Apr 25, 2003 | 14.58 | 14.68 | 14.40 | 14.48 | 15,703,569 | -0.10(-0.66%) |
Apr 24, 2003 | 14.46 | 14.72 | 14.33 | 14.57 | 22,956,620 | +0.11(+0.75%) |
Apr 23, 2003 | 13.73 | 14.55 | 13.73 | 14.47 | 30,837,794 | +0.82(+6.00%) |
Apr 22, 2003 | 13.35 | 13.65 | 13.25 | 13.65 | 20,003,546 | +0.33(+2.47%) |
Apr 21, 2003 | 13.53 | 13.57 | 13.21 | 13.32 | 14,032,145 | -0.18(-1.37%) |
Apr 17, 2003 | 13.28 | 13.58 | 13.17 | 13.50 | 18,735,844 | +0.12(+0.90%) |
Apr 16, 2003 | 13.73 | 13.77 | 13.29 | 13.38 | 18,697,986 | -0.49(-3.50%) |
Apr 15, 2003 | 13.94 | 14.01 | 13.74 | 13.87 | 13,684,710 | -0.07(-0.52%) |
Apr 14, 2003 | 13.77 | 13.94 | 13.62 | 13.94 | 14,804,721 | +0.30(+2.18%) |
Apr 11, 2003 | 13.89 | 13.98 | 13.57 | 13.64 | 15,491,870 | -0.11(-0.79%) |
Apr 10, 2003 | 13.57 | 13.75 | 13.34 | 13.75 | 15,176,564 | +0.18(+1.33%) |
Apr 09, 2003 | 13.85 | 14.15 | 13.47 | 13.57 | 18,146,324 | -0.27(-1.97%) |
Apr 08, 2003 | 14.05 | 14.05 | 13.75 | 13.84 | 21,242,108 | -0.36(-2.54%) |
Apr 07, 2003 | 14.62 | 14.68 | 14.16 | 14.21 | 18,852,652 | -0.20(-1.39%) |
Apr 04, 2003 | 14.51 | 14.59 | 14.29 | 14.41 | 17,046,736 | -0.08(-0.58%) |
Apr 03, 2003 | 14.54 | 14.79 | 14.46 | 14.49 | 23,498,320 | -0.56(-3.71%) |
Apr 02, 2003 | 14.80 | 15.15 | 14.78 | 15.05 | 16,140,914 | +0.57(+3.97%) |
Apr 01, 2003 | 14.19 | 14.60 | 14.19 | 14.47 | 15,572,565 | +0.28(+1.98%) |
Mar 31, 2003 | 14.23 | 14.45 | 14.13 | 14.19 | 15,882,642 | -0.32(-2.21%) |
Mar 28, 2003 | 14.58 | 14.80 | 14.37 | 14.51 | 12,824,465 | -0.06(-0.41%) |
Mar 27, 2003 | 14.41 | 14.86 | 14.34 | 14.57 | 17,237,016 | +0.09(+0.64%) |
Mar 26, 2003 | 14.56 | 14.67 | 14.28 | 14.48 | 15,483,402 | -0.08(-0.55%) |
Mar 25, 2003 | 14.47 | 14.66 | 14.31 | 14.56 | 12,706,163 | +0.17(+1.17%) |
Mar 24, 2003 | 14.78 | 14.84 | 14.33 | 14.39 | 14,170,621 | -0.67(-4.48%) |
Mar 21, 2003 | 14.68 | 15.16 | 14.55 | 15.07 | 20,483,230 | +0.51(+3.53%) |
Mar 20, 2003 | 14.64 | 14.69 | 14.35 | 14.55 | 13,271,025 | -0.09(-0.60%) |
Mar 19, 2003 | 14.47 | 14.66 | 14.25 | 14.64 | 13,568,400 | +0.23(+1.59%) |
Mar 18, 2003 | 14.53 | 14.55 | 14.17 | 14.41 | 15,869,940 | -0.04(-0.28%) |
Mar 17, 2003 | 13.93 | 14.53 | 13.82 | 14.45 | 22,941,926 | +0.38(+2.71%) |
Mar 14, 2003 | 14.00 | 14.27 | 13.89 | 14.07 | 16,159,095 | +0.12(+0.86%) |
Mar 13, 2003 | 13.71 | 13.97 | 13.49 | 13.95 | 20,453,842 | +0.51(+3.82%) |
Mar 12, 2003 | 13.08 | 13.49 | 12.95 | 13.44 | 19,557,734 | +0.43(+3.27%) |
Mar 11, 2003 | 13.17 | 13.28 | 12.87 | 13.01 | 26,106,698 | -0.14(-1.04%) |
Mar 10, 2003 | 13.68 | 13.68 | 12.99 | 13.15 | 16,483,866 | -0.53(-3.85%) |
Mar 07, 2003 | 13.41 | 13.72 | 13.13 | 13.68 | 18,650,416 | +0.26(+1.98%) |
Mar 06, 2003 | 13.75 | 13.77 | 13.34 | 13.41 | 17,737,622 | -0.49(-3.55%) |
Mar 05, 2003 | 13.85 | 14.01 | 13.72 | 13.90 | 14,781,808 | +0.09(+0.64%) |
Mar 04, 2003 | 13.98 | 14.08 | 13.81 | 13.82 | 12,715,129 | -0.16(-1.15%) |
Mar 03, 2003 | 13.89 | 14.26 | 13.86 | 13.98 | 12,375,166 | +0.09(+0.67%) |
Feb 28, 2003 | 14.17 | 14.23 | 13.75 | 13.88 | 17,356,564 | -0.11(-0.78%) |
Feb 27, 2003 | 14.04 | 14.31 | 13.83 | 13.99 | 14,342,719 | -0.05(-0.37%) |
Feb 26, 2003 | 14.21 | 14.33 | 14.01 | 14.04 | 13,216,482 | -0.24(-1.71%) |
Feb 25, 2003 | 14.06 | 14.36 | 13.83 | 14.29 | 17,931,638 | +0.06(+0.39%) |
Feb 24, 2003 | 14.31 | 14.31 | 14.03 | 14.23 | 16,165,571 | -0.08(-0.53%) |
Feb 21, 2003 | 14.25 | 14.55 | 13.96 | 14.31 | 32,785,422 | +0.35(+2.53%) |
Feb 20, 2003 | 14.58 | 14.88 | 13.75 | 13.96 | 36,900,348 | -0.74(-5.03%) |
Feb 19, 2003 | 15.02 | 15.02 | 14.46 | 14.70 | 17,738,618 | -0.52(-3.43%) |
Feb 18, 2003 | 15.00 | 15.25 | 14.96 | 15.22 | 11,172,716 | +0.22(+1.50%) |
Feb 14, 2003 | 14.62 | 15.04 | 14.49 | 14.99 | 11,440,453 | +0.41(+2.84%) |
Feb 13, 2003 | 14.27 | 14.73 | 14.13 | 14.58 | 16,871,400 | +0.12(+0.81%) |
Feb 12, 2003 | 14.76 | 14.83 | 14.45 | 14.46 | 14,112,092 | -0.37(-2.46%) |
Feb 11, 2003 | 15.02 | 15.02 | 14.66 | 14.83 | 13,978,099 | -0.16(-1.10%) |
Feb 10, 2003 | 14.93 | 15.22 | 14.73 | 14.99 | 15,743,917 | +0.06(+0.43%) |
Feb 07, 2003 | 15.31 | 15.42 | 14.92 | 14.93 | 22,246,558 | -0.34(-2.21%) |
Feb 06, 2003 | 15.38 | 15.47 | 15.05 | 15.27 | 18,822,516 | -0.19(-1.25%) |
Feb 05, 2003 | 15.53 | 15.85 | 15.32 | 15.46 | 19,435,446 | -0.06(-0.39%) |
Feb 04, 2003 | 15.58 | 15.64 | 15.29 | 15.52 | 17,985,932 | -0.03(-0.21%) |