Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.68 | 14.77 | 14.62 | 14.67 | 15,626,523 | -0.16(-1.10%) |
Apr 29, 2003 | 14.79 | 14.85 | 14.64 | 14.83 | 12,715,025 | +0.03(+0.18%) |
Apr 28, 2003 | 14.59 | 14.86 | 14.44 | 14.80 | 12,933,732 | +0.25(+1.74%) |
Apr 25, 2003 | 14.58 | 14.65 | 14.49 | 14.55 | 7,326,378 | -0.12(-0.81%) |
Apr 24, 2003 | 14.56 | 14.67 | 14.54 | 14.67 | 9,758,498 | -0.11(-0.75%) |
Apr 23, 2003 | 14.83 | 14.89 | 14.75 | 14.78 | 9,115,855 | -0.09(-0.64%) |
Apr 22, 2003 | 14.50 | 14.93 | 14.45 | 14.88 | 11,564,209 | +0.28(+1.90%) |
Apr 21, 2003 | 14.62 | 14.66 | 14.55 | 14.60 | 7,476,777 | +0.03(+0.19%) |
Apr 17, 2003 | 14.54 | 14.62 | 14.38 | 14.57 | 10,955,567 | +0.03(+0.18%) |
Apr 16, 2003 | 14.64 | 14.67 | 14.49 | 14.54 | 9,514,673 | -0.13(-0.87%) |
Apr 15, 2003 | 14.59 | 14.69 | 14.59 | 14.67 | 10,420,439 | -0.01(-0.08%) |
Apr 14, 2003 | 14.56 | 14.73 | 14.55 | 14.68 | 9,055,511 | +0.12(+0.84%) |
Apr 11, 2003 | 14.55 | 14.64 | 14.51 | 14.56 | 7,707,430 | +0.07(+0.48%) |
Apr 10, 2003 | 14.57 | 14.58 | 14.43 | 14.49 | 10,838,555 | -0.08(-0.58%) |
Apr 09, 2003 | 14.56 | 14.77 | 14.52 | 14.57 | 9,791,580 | -0.10(-0.68%) |
Apr 08, 2003 | 14.53 | 14.70 | 14.53 | 14.67 | 9,328,129 | +0.08(+0.55%) |
Apr 07, 2003 | 14.76 | 14.87 | 14.58 | 14.59 | 11,717,365 | -0.12(-0.82%) |
Apr 04, 2003 | 14.49 | 14.76 | 14.49 | 14.72 | 9,925,744 | +0.12(+0.79%) |
Apr 03, 2003 | 14.71 | 14.72 | 14.60 | 14.60 | 9,634,441 | -0.11(-0.75%) |
Apr 02, 2003 | 14.69 | 14.72 | 14.60 | 14.71 | 14,382,589 | +0.10(+0.67%) |
Apr 01, 2003 | 14.54 | 14.69 | 14.48 | 14.61 | 13,226,566 | +0.08(+0.53%) |
Mar 31, 2003 | 14.45 | 14.69 | 14.36 | 14.54 | 15,441,204 | +0.07(+0.46%) |
Mar 28, 2003 | 14.49 | 14.52 | 14.35 | 14.47 | 9,094,107 | -0.02(-0.16%) |
Mar 27, 2003 | 14.33 | 14.58 | 14.28 | 14.49 | 10,422,889 | +0.07(+0.51%) |
Mar 26, 2003 | 14.37 | 14.51 | 14.35 | 14.42 | 9,630,153 | +0.05(+0.35%) |
Mar 25, 2003 | 14.29 | 14.49 | 14.23 | 14.37 | 11,283,627 | +0.08(+0.53%) |
Mar 24, 2003 | 14.36 | 14.39 | 14.21 | 14.29 | 11,294,348 | -0.22(-1.51%) |
Mar 21, 2003 | 14.47 | 14.54 | 14.36 | 14.51 | 17,467,766 | +0.15(+1.02%) |
Mar 20, 2003 | 14.28 | 14.46 | 14.24 | 14.36 | 14,975,303 | +0.01(+0.09%) |
Mar 19, 2003 | 14.14 | 14.35 | 14.11 | 14.35 | 14,224,225 | +0.21(+1.50%) |
Mar 18, 2003 | 13.96 | 14.20 | 13.91 | 14.14 | 17,000,946 | +0.18(+1.31%) |
Mar 17, 2003 | 13.59 | 13.96 | 13.52 | 13.96 | 15,799,896 | +0.34(+2.52%) |
Mar 14, 2003 | 13.66 | 13.71 | 13.52 | 13.61 | 10,432,998 | -0.01(-0.10%) |
Mar 13, 2003 | 13.51 | 13.63 | 13.35 | 13.63 | 13,275,270 | +0.25(+1.87%) |
Mar 12, 2003 | 13.17 | 13.38 | 13.13 | 13.38 | 12,224,006 | +0.20(+1.55%) |
Mar 11, 2003 | 13.02 | 13.36 | 13.00 | 13.17 | 14,464,680 | +0.15(+1.14%) |
Mar 10, 2003 | 13.18 | 13.18 | 13.01 | 13.02 | 8,902,355 | -0.19(-1.45%) |
Mar 07, 2003 | 13.08 | 13.23 | 12.99 | 13.22 | 12,694,195 | +0.13(+1.01%) |
Mar 06, 2003 | 13.11 | 13.26 | 13.08 | 13.08 | 10,997,531 | -0.14(-1.04%) |
Mar 05, 2003 | 13.02 | 13.22 | 13.01 | 13.22 | 11,309,970 | +0.18(+1.38%) |
Mar 04, 2003 | 13.22 | 13.24 | 13.02 | 13.04 | 10,807,924 | -0.15(-1.15%) |
Mar 03, 2003 | 13.44 | 13.44 | 13.18 | 13.19 | 12,563,706 | -0.17(-1.27%) |
Feb 28, 2003 | 13.48 | 13.54 | 13.31 | 13.36 | 11,593,002 | -0.12(-0.90%) |
Feb 27, 2003 | 13.50 | 13.55 | 13.39 | 13.48 | 12,991,012 | +0.01(+0.06%) |
Feb 26, 2003 | 13.53 | 13.57 | 13.43 | 13.47 | 8,167,818 | -0.09(-0.64%) |
Feb 25, 2003 | 13.43 | 13.56 | 13.33 | 13.56 | 12,336,729 | +0.03(+0.23%) |
Feb 24, 2003 | 13.66 | 13.68 | 13.48 | 13.53 | 10,074,612 | -0.22(-1.60%) |
Feb 21, 2003 | 13.74 | 13.79 | 13.58 | 13.75 | 10,629,650 | +0.13(+0.95%) |
Feb 20, 2003 | 13.70 | 13.74 | 13.56 | 13.62 | 7,525,175 | -0.09(-0.65%) |
Feb 19, 2003 | 13.77 | 13.79 | 13.60 | 13.71 | 6,848,531 | -0.10(-0.72%) |
Feb 18, 2003 | 13.70 | 13.87 | 13.69 | 13.81 | 9,609,324 | +0.15(+1.09%) |
Feb 14, 2003 | 13.50 | 13.66 | 13.41 | 13.66 | 10,313,842 | +0.16(+1.21%) |
Feb 13, 2003 | 13.56 | 13.60 | 13.31 | 13.50 | 11,577,074 | -0.10(-0.74%) |
Feb 12, 2003 | 13.59 | 13.65 | 13.50 | 13.60 | 8,479,031 | +0.02(+0.16%) |
Feb 11, 2003 | 13.86 | 13.90 | 13.54 | 13.58 | 10,616,785 | -0.27(-1.98%) |
Feb 10, 2003 | 13.77 | 13.88 | 13.71 | 13.85 | 11,170,291 | +0.15(+1.06%) |
Feb 07, 2003 | 13.85 | 13.94 | 13.62 | 13.71 | 11,664,986 | -0.14(-1.03%) |
Feb 06, 2003 | 13.89 | 13.94 | 13.75 | 13.85 | 10,875,619 | -0.07(-0.53%) |
Feb 05, 2003 | 14.02 | 14.08 | 13.84 | 13.92 | 11,144,561 | -0.10(-0.71%) |
Feb 04, 2003 | 13.90 | 14.04 | 13.80 | 14.02 | 10,538,369 | +0.03(+0.22%) |