Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.99 | 18.36 | 17.69 | 18.22 | 5,408,823 | +0.19(+1.06%) |
Apr 29, 2003 | 17.93 | 18.27 | 17.57 | 18.02 | 5,709,024 | +0.10(+0.53%) |
Apr 28, 2003 | 17.20 | 18.07 | 17.05 | 17.93 | 5,022,046 | +0.82(+4.82%) |
Apr 25, 2003 | 17.16 | 17.58 | 16.91 | 17.10 | 6,302,019 | -0.31(-1.76%) |
Apr 24, 2003 | 16.19 | 17.69 | 15.96 | 17.41 | 23,251,244 | +2.62(+17.69%) |
Apr 23, 2003 | 14.86 | 15.15 | 14.63 | 14.79 | 6,001,401 | -0.05(-0.32%) |
Apr 22, 2003 | 14.54 | 14.98 | 14.27 | 14.84 | 6,799,050 | +0.12(+0.78%) |
Apr 21, 2003 | 15.13 | 15.22 | 14.65 | 14.73 | 4,051,663 | -0.27(-1.79%) |
Apr 17, 2003 | 14.14 | 15.03 | 14.04 | 14.99 | 5,451,277 | +1.01(+7.20%) |
Apr 16, 2003 | 14.33 | 14.48 | 13.88 | 13.99 | 6,492,486 | +0.12(+0.83%) |
Apr 15, 2003 | 13.74 | 14.07 | 13.52 | 13.87 | 3,192,993 | +0.11(+0.77%) |
Apr 14, 2003 | 13.27 | 13.88 | 13.23 | 13.77 | 3,089,623 | +0.52(+3.91%) |
Apr 11, 2003 | 13.46 | 13.81 | 13.18 | 13.25 | 3,553,380 | +0.01(+0.07%) |
Apr 10, 2003 | 13.01 | 13.36 | 12.78 | 13.24 | 4,271,650 | +0.23(+1.77%) |
Apr 09, 2003 | 13.68 | 13.69 | 12.69 | 13.01 | 6,810,002 | -0.70(-5.10%) |
Apr 08, 2003 | 13.69 | 13.97 | 13.28 | 13.71 | 3,958,828 | +0.14(+1.06%) |
Apr 07, 2003 | 14.08 | 14.52 | 13.56 | 13.57 | 4,703,175 | +0.12(+0.85%) |
Apr 04, 2003 | 14.03 | 14.17 | 13.32 | 13.45 | 4,302,942 | -0.55(-3.90%) |
Apr 03, 2003 | 13.95 | 14.43 | 13.89 | 14.00 | 5,351,453 | +0.02(+0.14%) |
Apr 02, 2003 | 13.01 | 14.19 | 12.92 | 13.98 | 5,550,057 | +1.23(+9.62%) |
Apr 01, 2003 | 12.64 | 12.78 | 12.43 | 12.75 | 2,707,123 | +0.13(+1.06%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.48 | 12.62 | 3,290,526 | -0.38(-2.95%) |
Mar 28, 2003 | 12.85 | 13.34 | 12.70 | 13.00 | 2,276,376 | +0.04(+0.30%) |
Mar 27, 2003 | 12.87 | 13.04 | 12.67 | 12.96 | 2,103,612 | -0.05(-0.37%) |
Mar 26, 2003 | 13.42 | 13.43 | 12.82 | 13.01 | 3,041,623 | -0.42(-3.14%) |
Mar 25, 2003 | 12.79 | 13.45 | 12.79 | 13.43 | 2,578,374 | +0.72(+5.66%) |
Mar 24, 2003 | 13.13 | 13.20 | 12.61 | 12.71 | 1,764,984 | -0.79(-5.82%) |
Mar 21, 2003 | 13.31 | 13.70 | 13.24 | 13.50 | 3,729,608 | +0.32(+2.40%) |
Mar 20, 2003 | 12.67 | 13.36 | 12.54 | 13.18 | 3,524,004 | +0.41(+3.23%) |
Mar 19, 2003 | 13.20 | 13.20 | 12.41 | 12.77 | 5,266,044 | +0.10(+0.76%) |
Mar 18, 2003 | 12.75 | 12.75 | 12.22 | 12.67 | 4,030,024 | +0.14(+1.15%) |
Mar 17, 2003 | 11.79 | 12.70 | 11.61 | 12.53 | 3,759,018 | +0.71(+6.00%) |
Mar 14, 2003 | 11.84 | 12.13 | 11.68 | 11.82 | 3,060,290 | +0.14(+1.23%) |
Mar 13, 2003 | 11.10 | 11.72 | 10.93 | 11.68 | 3,712,242 | +0.84(+7.79%) |
Mar 12, 2003 | 10.55 | 11.04 | 10.54 | 10.83 | 2,711,829 | +0.20(+1.89%) |
Mar 11, 2003 | 10.58 | 10.79 | 10.50 | 10.63 | 2,818,838 | +0.11(+1.00%) |
Mar 10, 2003 | 11.10 | 11.35 | 10.05 | 10.53 | 9,848,410 | -0.64(-5.75%) |
Mar 07, 2003 | 11.08 | 11.46 | 11.03 | 11.17 | 3,100,680 | -0.17(-1.52%) |
Mar 06, 2003 | 11.18 | 11.41 | 10.98 | 11.34 | 1,578,712 | +0.12(+1.02%) |
Mar 05, 2003 | 11.26 | 11.42 | 11.09 | 11.23 | 2,250,564 | -0.12(-1.01%) |
Mar 04, 2003 | 11.50 | 11.60 | 11.26 | 11.34 | 2,873,704 | -0.16(-1.42%) |
Mar 03, 2003 | 11.79 | 11.96 | 11.35 | 11.50 | 3,762,102 | +0.00(+0.00%) |
Feb 28, 2003 | 11.49 | 11.62 | 11.27 | 11.50 | 2,396,492 | +0.17(+1.52%) |
Feb 27, 2003 | 11.38 | 11.55 | 10.92 | 11.33 | 2,846,167 | +0.17(+1.55%) |
Feb 26, 2003 | 11.41 | 11.49 | 11.12 | 11.16 | 2,131,235 | -0.32(-2.76%) |
Feb 25, 2003 | 11.62 | 11.65 | 11.07 | 11.48 | 4,336,634 | -0.24(-2.05%) |
Feb 24, 2003 | 11.97 | 12.17 | 11.69 | 11.72 | 2,143,022 | -0.27(-2.24%) |
Feb 21, 2003 | 12.13 | 12.15 | 11.65 | 11.98 | 3,176,200 | -0.08(-0.64%) |
Feb 20, 2003 | 12.16 | 12.17 | 11.69 | 12.06 | 1,994,591 | +0.02(+0.16%) |
Feb 19, 2003 | 11.85 | 12.21 | 11.79 | 12.04 | 3,044,979 | +0.05(+0.40%) |
Feb 18, 2003 | 11.54 | 12.05 | 11.54 | 11.99 | 2,917,201 | +0.62(+5.48%) |
Feb 14, 2003 | 11.14 | 11.64 | 11.01 | 11.37 | 3,236,281 | +0.23(+2.07%) |
Feb 13, 2003 | 11.17 | 11.43 | 11.01 | 11.14 | 3,128,322 | -0.02(-0.17%) |
Feb 12, 2003 | 11.19 | 11.40 | 11.08 | 11.16 | 3,233,882 | -0.03(-0.26%) |
Feb 11, 2003 | 11.16 | 11.41 | 10.79 | 11.19 | 3,638,809 | +0.08(+0.69%) |
Feb 10, 2003 | 11.41 | 11.59 | 10.81 | 11.11 | 4,597,093 | -0.23(-2.03%) |
Feb 07, 2003 | 11.66 | 11.75 | 11.22 | 11.34 | 4,625,361 | -0.06(-0.51%) |
Feb 06, 2003 | 12.46 | 12.62 | 11.10 | 11.40 | 16,066,461 | -1.20(-9.51%) |
Feb 05, 2003 | 12.98 | 13.32 | 12.56 | 12.60 | 4,315,251 | -0.44(-3.38%) |
Feb 04, 2003 | 13.35 | 13.35 | 12.90 | 13.04 | 4,037,894 | -0.49(-3.61%) |