Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.13 | 13.20 | 12.97 | 13.06 | 19,660,668 | -0.14(-1.05%) |
Apr 29, 2003 | 13.04 | 13.25 | 13.04 | 13.20 | 16,195,270 | +0.16(+1.24%) |
Apr 28, 2003 | 12.88 | 13.11 | 12.85 | 13.04 | 17,074,226 | +0.29(+2.31%) |
Apr 25, 2003 | 12.95 | 12.97 | 12.69 | 12.74 | 15,871,965 | -0.16(-1.23%) |
Apr 24, 2003 | 12.91 | 12.96 | 12.69 | 12.90 | 18,158,614 | -0.03(-0.23%) |
Apr 23, 2003 | 13.02 | 13.09 | 12.83 | 12.93 | 18,657,340 | -0.13(-1.01%) |
Apr 22, 2003 | 12.90 | 13.07 | 12.83 | 13.06 | 20,815,594 | +0.10(+0.75%) |
Apr 21, 2003 | 13.11 | 13.19 | 12.90 | 12.96 | 10,905,131 | -0.09(-0.72%) |
Apr 17, 2003 | 12.90 | 13.13 | 12.61 | 13.06 | 36,052,704 | +0.16(+1.25%) |
Apr 16, 2003 | 13.14 | 13.48 | 12.77 | 12.90 | 47,173,168 | -0.85(-6.18%) |
Apr 15, 2003 | 13.74 | 13.85 | 13.57 | 13.75 | 12,091,614 | +0.04(+0.28%) |
Apr 14, 2003 | 13.39 | 13.73 | 13.39 | 13.71 | 10,284,508 | +0.32(+2.36%) |
Apr 11, 2003 | 13.49 | 13.56 | 13.35 | 13.39 | 10,789,112 | -0.00(-0.02%) |
Apr 10, 2003 | 13.53 | 13.54 | 13.35 | 13.39 | 10,295,337 | -0.07(-0.55%) |
Apr 09, 2003 | 13.57 | 13.79 | 13.39 | 13.47 | 13,920,996 | -0.06(-0.43%) |
Apr 08, 2003 | 13.56 | 13.59 | 13.45 | 13.53 | 10,713,313 | +0.05(+0.36%) |
Apr 07, 2003 | 13.75 | 13.79 | 13.45 | 13.48 | 15,769,868 | -0.06(-0.48%) |
Apr 04, 2003 | 13.61 | 13.77 | 13.30 | 13.54 | 13,780,536 | +0.23(+1.70%) |
Apr 03, 2003 | 13.40 | 13.43 | 13.24 | 13.32 | 13,212,509 | -0.08(-0.60%) |
Apr 02, 2003 | 13.30 | 13.49 | 13.25 | 13.40 | 15,992,933 | +0.34(+2.62%) |
Apr 01, 2003 | 13.09 | 13.12 | 12.89 | 13.05 | 21,451,996 | -0.03(-0.22%) |
Mar 31, 2003 | 13.03 | 13.15 | 12.84 | 13.08 | 18,492,438 | -0.08(-0.61%) |
Mar 28, 2003 | 13.21 | 13.28 | 13.07 | 13.16 | 11,868,858 | -0.04(-0.32%) |
Mar 27, 2003 | 13.08 | 13.33 | 12.97 | 13.21 | 13,149,395 | +0.04(+0.32%) |
Mar 26, 2003 | 13.27 | 13.27 | 13.14 | 13.16 | 15,306,413 | -0.09(-0.66%) |
Mar 25, 2003 | 13.22 | 13.31 | 13.11 | 13.25 | 15,655,087 | +0.03(+0.22%) |
Mar 24, 2003 | 13.51 | 13.57 | 13.18 | 13.22 | 15,313,528 | -0.43(-3.17%) |
Mar 21, 2003 | 13.56 | 13.67 | 13.35 | 13.66 | 21,159,938 | +0.23(+1.73%) |
Mar 20, 2003 | 13.51 | 13.53 | 13.24 | 13.42 | 14,657,636 | -0.09(-0.67%) |
Mar 19, 2003 | 13.24 | 13.53 | 13.17 | 13.51 | 19,955,200 | +0.27(+2.05%) |
Mar 18, 2003 | 13.26 | 13.26 | 13.03 | 13.24 | 20,044,304 | -0.01(-0.05%) |
Mar 17, 2003 | 12.90 | 13.25 | 12.83 | 13.25 | 21,864,404 | +0.35(+2.73%) |
Mar 14, 2003 | 12.82 | 12.93 | 12.75 | 12.90 | 20,744,436 | +0.15(+1.14%) |
Mar 13, 2003 | 12.47 | 12.75 | 12.44 | 12.75 | 25,135,200 | +0.45(+3.68%) |
Mar 12, 2003 | 12.12 | 12.36 | 12.11 | 12.30 | 26,517,832 | +0.13(+1.04%) |
Mar 11, 2003 | 11.99 | 12.35 | 11.99 | 12.17 | 18,853,178 | +0.19(+1.59%) |
Mar 10, 2003 | 12.09 | 12.15 | 11.96 | 11.98 | 17,442,084 | -0.20(-1.67%) |
Mar 07, 2003 | 12.01 | 12.23 | 12.01 | 12.19 | 21,892,866 | +0.05(+0.40%) |
Mar 06, 2003 | 12.14 | 12.20 | 12.02 | 12.14 | 22,557,112 | +0.00(+0.00%) |
Mar 05, 2003 | 12.10 | 12.40 | 11.96 | 12.14 | 37,000,344 | -0.27(-2.14%) |
Mar 04, 2003 | 12.68 | 12.68 | 12.38 | 12.40 | 19,812,266 | -0.27(-2.14%) |
Mar 03, 2003 | 12.98 | 13.07 | 12.67 | 12.67 | 18,428,086 | -0.33(-2.51%) |
Feb 28, 2003 | 13.01 | 13.14 | 12.91 | 13.00 | 13,799,717 | -0.01(-0.10%) |
Feb 27, 2003 | 12.88 | 13.13 | 12.84 | 13.01 | 14,469,841 | +0.17(+1.36%) |
Feb 26, 2003 | 13.03 | 13.03 | 12.77 | 12.84 | 14,501,707 | -0.21(-1.63%) |
Feb 25, 2003 | 12.83 | 13.07 | 12.77 | 13.05 | 17,524,688 | +0.18(+1.41%) |
Feb 24, 2003 | 13.13 | 13.13 | 12.87 | 12.87 | 12,979,234 | -0.27(-2.02%) |
Feb 21, 2003 | 13.03 | 13.15 | 12.93 | 13.14 | 17,476,424 | +0.19(+1.47%) |
Feb 20, 2003 | 13.08 | 13.19 | 12.94 | 12.95 | 13,782,083 | -0.20(-1.52%) |
Feb 19, 2003 | 13.31 | 13.31 | 13.03 | 13.15 | 10,894,612 | -0.14(-1.05%) |
Feb 18, 2003 | 13.24 | 13.42 | 13.14 | 13.28 | 15,437,900 | +0.10(+0.74%) |
Feb 14, 2003 | 12.98 | 13.25 | 12.90 | 13.19 | 16,719,055 | +0.27(+2.05%) |
Feb 13, 2003 | 12.86 | 13.02 | 12.70 | 12.92 | 16,939,336 | +0.08(+0.60%) |
Feb 12, 2003 | 12.73 | 13.01 | 12.71 | 12.84 | 28,756,218 | +0.24(+1.90%) |
Feb 11, 2003 | 12.90 | 12.96 | 12.56 | 12.61 | 23,249,202 | -0.34(-2.65%) |
Feb 10, 2003 | 12.83 | 13.02 | 12.72 | 12.95 | 14,007,623 | +0.17(+1.34%) |
Feb 07, 2003 | 12.96 | 13.01 | 12.77 | 12.78 | 14,721,060 | -0.12(-0.95%) |
Feb 06, 2003 | 12.95 | 13.03 | 12.82 | 12.90 | 15,552,991 | -0.05(-0.35%) |
Feb 05, 2003 | 13.11 | 13.17 | 12.88 | 12.95 | 18,457,478 | -0.09(-0.69%) |
Feb 04, 2003 | 12.93 | 13.11 | 12.83 | 13.04 | 19,419,658 | +0.06(+0.45%) |