Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.17 | 17.35 | 16.97 | 17.30 | 570,647 | +0.05(+0.31%) |
Apr 29, 2003 | 16.74 | 17.28 | 16.69 | 17.25 | 824,789 | +0.38(+2.23%) |
Apr 28, 2003 | 16.71 | 16.89 | 16.44 | 16.87 | 676,496 | +0.39(+2.38%) |
Apr 25, 2003 | 16.67 | 16.81 | 16.44 | 16.48 | 806,691 | -0.31(-1.83%) |
Apr 24, 2003 | 16.76 | 16.90 | 16.28 | 16.79 | 1,434,755 | +0.10(+0.60%) |
Apr 23, 2003 | 16.42 | 16.69 | 16.21 | 16.69 | 857,988 | +0.29(+1.78%) |
Apr 22, 2003 | 16.21 | 16.48 | 15.98 | 16.40 | 965,921 | +0.00(+0.00%) |
Apr 21, 2003 | 15.58 | 16.44 | 15.55 | 16.40 | 1,171,760 | +0.84(+5.43%) |
Apr 17, 2003 | 15.46 | 15.59 | 15.26 | 15.55 | 794,974 | +0.24(+1.55%) |
Apr 16, 2003 | 15.27 | 15.55 | 15.13 | 15.32 | 931,549 | +0.23(+1.53%) |
Apr 15, 2003 | 14.67 | 15.09 | 14.52 | 15.09 | 770,627 | +0.45(+3.10%) |
Apr 14, 2003 | 14.44 | 14.69 | 14.35 | 14.63 | 863,847 | +0.19(+1.32%) |
Apr 11, 2003 | 14.65 | 14.93 | 14.32 | 14.44 | 620,382 | -0.04(-0.26%) |
Apr 10, 2003 | 14.67 | 14.82 | 14.38 | 14.48 | 767,893 | -0.18(-1.20%) |
Apr 09, 2003 | 15.09 | 15.29 | 14.59 | 14.65 | 707,613 | -0.44(-2.91%) |
Apr 08, 2003 | 15.22 | 15.32 | 14.85 | 15.09 | 562,054 | -0.06(-0.41%) |
Apr 07, 2003 | 15.67 | 15.75 | 14.99 | 15.15 | 1,214,073 | -0.05(-0.30%) |
Apr 04, 2003 | 15.36 | 15.36 | 15.08 | 15.20 | 723,887 | -0.01(-0.05%) |
Apr 03, 2003 | 15.75 | 15.90 | 15.05 | 15.21 | 1,472,251 | -0.01(-0.05%) |
Apr 02, 2003 | 15.13 | 15.55 | 13.99 | 15.22 | 5,941,996 | +0.81(+5.65%) |
Apr 01, 2003 | 16.97 | 17.13 | 14.29 | 14.40 | 7,040,587 | -2.98(-17.16%) |
Mar 31, 2003 | 17.11 | 17.89 | 16.96 | 17.38 | 1,720,053 | -0.04(-0.25%) |
Mar 28, 2003 | 17.89 | 18.24 | 17.36 | 17.43 | 1,352,447 | -0.48(-2.66%) |
Mar 27, 2003 | 17.14 | 18.14 | 17.11 | 17.90 | 2,711,202 | +0.58(+3.32%) |
Mar 26, 2003 | 18.09 | 18.54 | 17.23 | 17.33 | 3,381,216 | -0.55(-3.09%) |
Mar 25, 2003 | 17.02 | 17.97 | 16.97 | 17.88 | 3,431,638 | +1.08(+6.45%) |
Mar 24, 2003 | 14.86 | 17.05 | 14.79 | 16.80 | 4,076,364 | +1.44(+9.40%) |
Mar 21, 2003 | 15.75 | 16.47 | 14.98 | 15.35 | 3,408,678 | -0.12(-0.79%) |
Mar 20, 2003 | 13.90 | 15.55 | 13.89 | 15.48 | 1,922,936 | +1.39(+9.87%) |
Mar 19, 2003 | 14.59 | 14.60 | 13.90 | 14.09 | 1,469,861 | -0.48(-3.27%) |
Mar 18, 2003 | 15.01 | 15.35 | 14.28 | 14.56 | 2,668,567 | -0.45(-2.97%) |
Mar 17, 2003 | 12.83 | 15.13 | 12.80 | 15.01 | 8,362,909 | +4.44(+42.01%) |
Mar 14, 2003 | 10.77 | 10.87 | 10.44 | 10.57 | 435,193 | -0.17(-1.57%) |
Mar 13, 2003 | 10.25 | 10.75 | 10.13 | 10.74 | 576,115 | +0.60(+5.91%) |
Mar 12, 2003 | 10.09 | 10.21 | 9.931 | 10.14 | 363,153 | +0.06(+0.61%) |
Mar 11, 2003 | 10.37 | 10.53 | 9.908 | 10.08 | 426,390 | -0.37(-3.53%) |
Mar 10, 2003 | 10.75 | 10.75 | 10.38 | 10.45 | 179,539 | -0.30(-2.79%) |
Mar 07, 2003 | 10.65 | 10.75 | 10.58 | 10.75 | 280,571 | +0.02(+0.22%) |
Mar 06, 2003 | 10.74 | 10.77 | 10.65 | 10.72 | 253,360 | -0.08(-0.78%) |
Mar 05, 2003 | 10.75 | 10.94 | 10.66 | 10.81 | 346,320 | +0.07(+0.64%) |
Mar 04, 2003 | 10.88 | 10.91 | 10.65 | 10.74 | 273,020 | -0.05(-0.50%) |
Mar 03, 2003 | 11.20 | 11.28 | 10.68 | 10.79 | 564,918 | -0.25(-2.29%) |
Feb 28, 2003 | 10.86 | 11.14 | 10.80 | 11.04 | 445,268 | +0.21(+1.99%) |
Feb 27, 2003 | 10.95 | 10.95 | 10.56 | 10.83 | 628,584 | +0.47(+4.52%) |
Feb 26, 2003 | 10.85 | 10.92 | 10.35 | 10.36 | 460,762 | -0.56(-5.13%) |
Feb 25, 2003 | 10.81 | 10.93 | 10.41 | 10.92 | 461,152 | +0.07(+0.64%) |
Feb 24, 2003 | 10.61 | 10.96 | 10.40 | 10.85 | 589,135 | +0.14(+1.29%) |
Feb 21, 2003 | 10.77 | 10.87 | 10.60 | 10.71 | 405,038 | -0.10(-0.92%) |
Feb 20, 2003 | 11.04 | 11.14 | 10.64 | 10.81 | 570,647 | -0.19(-1.74%) |
Feb 19, 2003 | 10.56 | 11.04 | 10.42 | 11.01 | 979,591 | +0.60(+5.76%) |
Feb 18, 2003 | 10.12 | 10.55 | 10.12 | 10.41 | 683,917 | +0.25(+2.42%) |
Feb 14, 2003 | 9.977 | 10.18 | 9.877 | 10.16 | 504,377 | +0.26(+2.64%) |
Feb 13, 2003 | 9.755 | 9.924 | 9.639 | 9.900 | 709,696 | +0.28(+2.96%) |
Feb 12, 2003 | 9.678 | 9.893 | 9.616 | 9.616 | 710,737 | -0.09(-0.95%) |
Feb 11, 2003 | 9.171 | 9.862 | 9.140 | 9.708 | 1,410,669 | +0.76(+8.50%) |
Feb 10, 2003 | 9.025 | 9.217 | 8.833 | 8.948 | 709,435 | -0.12(-1.27%) |
Feb 07, 2003 | 9.240 | 9.301 | 9.002 | 9.063 | 478,599 | -0.08(-0.84%) |
Feb 06, 2003 | 9.148 | 9.401 | 9.125 | 9.140 | 486,410 | -0.08(-0.83%) |
Feb 05, 2003 | 9.232 | 9.440 | 9.109 | 9.217 | 446,310 | +0.11(+1.18%) |
Feb 04, 2003 | 9.025 | 9.332 | 8.864 | 9.109 | 645,119 | +0.05(+0.50%) |