Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.21 | 15.24 | 15.09 | 15.18 | 7,330,190 | +0.14(+0.94%) |
Apr 29, 2003 | 15.21 | 15.22 | 14.95 | 15.04 | 5,135,349 | -0.15(-0.96%) |
Apr 28, 2003 | 15.10 | 15.26 | 15.06 | 15.18 | 2,833,956 | +0.14(+0.94%) |
Apr 25, 2003 | 15.15 | 15.15 | 14.96 | 15.04 | 2,958,522 | +0.02(+0.14%) |
Apr 24, 2003 | 14.94 | 15.16 | 14.92 | 15.02 | 4,020,010 | +0.08(+0.52%) |
Apr 23, 2003 | 15.01 | 15.01 | 14.87 | 14.94 | 4,386,232 | -0.09(-0.59%) |
Apr 22, 2003 | 14.89 | 15.09 | 14.87 | 15.03 | 2,837,981 | +0.16(+1.05%) |
Apr 21, 2003 | 15.00 | 15.02 | 14.87 | 14.88 | 2,287,977 | -0.12(-0.80%) |
Apr 17, 2003 | 14.90 | 15.00 | 14.89 | 15.00 | 2,057,627 | +0.09(+0.63%) |
Apr 16, 2003 | 15.00 | 15.03 | 14.85 | 14.90 | 3,899,469 | -0.10(-0.66%) |
Apr 15, 2003 | 14.94 | 15.00 | 14.79 | 15.00 | 4,263,392 | +0.14(+0.91%) |
Apr 14, 2003 | 14.61 | 14.89 | 14.61 | 14.87 | 3,347,166 | +0.29(+1.97%) |
Apr 11, 2003 | 14.69 | 14.78 | 14.58 | 14.58 | 4,589,369 | -0.06(-0.43%) |
Apr 10, 2003 | 14.62 | 14.71 | 14.57 | 14.64 | 3,630,600 | +0.03(+0.21%) |
Apr 09, 2003 | 14.73 | 14.79 | 14.61 | 14.61 | 4,832,559 | -0.09(-0.64%) |
Apr 08, 2003 | 14.74 | 14.83 | 14.70 | 14.70 | 3,067,373 | -0.04(-0.25%) |
Apr 07, 2003 | 14.96 | 15.02 | 14.72 | 14.74 | 2,895,281 | -0.09(-0.60%) |
Apr 04, 2003 | 14.67 | 14.87 | 14.67 | 14.83 | 3,010,456 | +0.12(+0.82%) |
Apr 03, 2003 | 14.84 | 14.84 | 14.67 | 14.71 | 4,159,140 | -0.13(-0.88%) |
Apr 02, 2003 | 14.92 | 15.03 | 14.57 | 14.84 | 2,977,302 | -0.06(-0.39%) |
Apr 01, 2003 | 14.92 | 14.95 | 14.71 | 14.90 | 3,739,259 | +0.06(+0.39%) |
Mar 31, 2003 | 14.92 | 14.96 | 14.72 | 14.84 | 3,072,547 | -0.09(-0.63%) |
Mar 28, 2003 | 14.86 | 14.96 | 14.77 | 14.93 | 2,408,326 | +0.07(+0.49%) |
Mar 27, 2003 | 14.87 | 14.94 | 14.78 | 14.86 | 4,096,474 | -0.06(-0.38%) |
Mar 26, 2003 | 15.24 | 15.24 | 14.91 | 14.92 | 4,358,636 | -0.32(-2.09%) |
Mar 25, 2003 | 15.17 | 15.32 | 15.07 | 15.24 | 2,926,135 | +0.15(+0.97%) |
Mar 24, 2003 | 15.26 | 15.28 | 15.03 | 15.09 | 2,390,121 | -0.17(-1.09%) |
Mar 21, 2003 | 15.13 | 15.29 | 15.02 | 15.26 | 3,471,348 | +0.20(+1.32%) |
Mar 20, 2003 | 15.00 | 15.18 | 14.98 | 15.06 | 3,116,624 | +0.03(+0.21%) |
Mar 19, 2003 | 15.13 | 15.21 | 14.98 | 15.03 | 3,502,585 | -0.09(-0.59%) |
Mar 18, 2003 | 14.89 | 15.12 | 14.85 | 15.12 | 3,235,440 | +0.06(+0.42%) |
Mar 17, 2003 | 14.80 | 15.05 | 14.74 | 15.05 | 4,350,971 | +0.26(+1.73%) |
Mar 14, 2003 | 14.87 | 14.91 | 14.67 | 14.80 | 3,328,960 | -0.03(-0.21%) |
Mar 13, 2003 | 14.87 | 14.92 | 14.64 | 14.83 | 3,645,164 | +0.05(+0.35%) |
Mar 12, 2003 | 14.67 | 14.79 | 14.55 | 14.78 | 3,791,576 | +0.10(+0.71%) |
Mar 11, 2003 | 14.69 | 14.83 | 14.63 | 14.67 | 3,548,195 | +0.06(+0.39%) |
Mar 10, 2003 | 14.64 | 14.73 | 14.54 | 14.62 | 3,900,427 | -0.22(-1.48%) |
Mar 07, 2003 | 14.74 | 15.03 | 14.72 | 14.84 | 3,076,763 | -0.07(-0.45%) |
Mar 06, 2003 | 14.91 | 14.97 | 14.78 | 14.90 | 2,807,894 | -0.01(-0.07%) |
Mar 05, 2003 | 14.79 | 14.91 | 14.66 | 14.91 | 3,688,091 | +0.19(+1.31%) |
Mar 04, 2003 | 14.87 | 14.92 | 14.72 | 14.72 | 2,519,477 | -0.10(-0.67%) |
Mar 03, 2003 | 14.81 | 14.96 | 14.74 | 14.82 | 2,722,997 | +0.10(+0.67%) |
Feb 28, 2003 | 14.79 | 14.87 | 14.62 | 14.72 | 2,930,351 | -0.02(-0.14%) |
Feb 27, 2003 | 14.70 | 14.87 | 14.64 | 14.74 | 3,342,949 | +0.04(+0.25%) |
Feb 26, 2003 | 14.81 | 14.81 | 14.62 | 14.70 | 3,607,028 | -0.10(-0.70%) |
Feb 25, 2003 | 14.69 | 14.85 | 14.61 | 14.81 | 2,942,999 | +0.12(+0.82%) |
Feb 24, 2003 | 14.74 | 14.81 | 14.62 | 14.69 | 3,133,105 | -0.06(-0.42%) |
Feb 21, 2003 | 14.86 | 14.98 | 14.67 | 14.75 | 2,745,036 | +0.05(+0.32%) |
Feb 20, 2003 | 14.86 | 14.90 | 14.66 | 14.70 | 2,483,257 | -0.05(-0.35%) |
Feb 19, 2003 | 14.79 | 14.90 | 14.68 | 14.76 | 1,963,916 | -0.03(-0.21%) |
Feb 18, 2003 | 14.76 | 14.87 | 14.64 | 14.79 | 2,393,953 | +0.05(+0.32%) |
Feb 14, 2003 | 14.50 | 14.75 | 14.45 | 14.74 | 3,062,965 | +0.25(+1.69%) |
Feb 13, 2003 | 14.46 | 14.66 | 14.09 | 14.50 | 6,579,732 | +0.04(+0.25%) |
Feb 12, 2003 | 15.01 | 15.04 | 14.44 | 14.46 | 5,373,939 | -0.51(-3.38%) |
Feb 11, 2003 | 15.13 | 15.17 | 14.88 | 14.97 | 3,998,163 | -0.17(-1.10%) |
Feb 10, 2003 | 14.98 | 15.13 | 14.91 | 15.13 | 4,966,515 | +0.33(+2.26%) |
Feb 07, 2003 | 15.00 | 15.03 | 14.69 | 14.80 | 2,718,207 | -0.07(-0.49%) |
Feb 06, 2003 | 14.67 | 14.95 | 14.67 | 14.87 | 3,149,011 | +0.24(+1.64%) |
Feb 05, 2003 | 14.95 | 14.97 | 14.61 | 14.63 | 3,316,887 | -0.21(-1.44%) |
Feb 04, 2003 | 14.98 | 15.01 | 14.79 | 14.85 | 3,370,737 | -0.19(-1.28%) |