Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.52 | 19.82 | 19.21 | 19.50 | 1,777,142 | -0.02(-0.12%) |
Apr 29, 2003 | 19.19 | 19.66 | 19.18 | 19.52 | 1,929,195 | +0.34(+1.76%) |
Apr 28, 2003 | 18.76 | 19.30 | 18.57 | 19.18 | 3,887,915 | +0.44(+2.34%) |
Apr 25, 2003 | 18.33 | 19.17 | 18.33 | 18.75 | 5,791,276 | +2.13(+12.79%) |
Apr 24, 2003 | 16.99 | 17.07 | 16.53 | 16.62 | 3,586,024 | -0.37(-2.18%) |
Apr 23, 2003 | 16.88 | 17.09 | 16.79 | 16.99 | 2,092,073 | +0.11(+0.67%) |
Apr 22, 2003 | 16.01 | 17.21 | 15.83 | 16.88 | 2,861,930 | +0.84(+5.25%) |
Apr 21, 2003 | 15.81 | 16.12 | 15.73 | 16.03 | 2,133,900 | +0.25(+1.60%) |
Apr 17, 2003 | 16.04 | 16.04 | 15.73 | 15.78 | 2,615,891 | -0.20(-1.27%) |
Apr 16, 2003 | 16.25 | 16.36 | 15.97 | 15.99 | 2,536,666 | -0.25(-1.55%) |
Apr 15, 2003 | 16.01 | 16.30 | 15.99 | 16.24 | 1,370,931 | +0.24(+1.50%) |
Apr 14, 2003 | 15.64 | 16.04 | 15.51 | 16.00 | 1,264,150 | +0.39(+2.50%) |
Apr 11, 2003 | 15.44 | 15.71 | 15.36 | 15.61 | 981,205 | +0.16(+1.05%) |
Apr 10, 2003 | 15.23 | 15.46 | 14.89 | 15.44 | 912,068 | +0.22(+1.41%) |
Apr 09, 2003 | 15.70 | 15.73 | 15.18 | 15.23 | 1,023,770 | -0.46(-2.93%) |
Apr 08, 2003 | 15.83 | 16.05 | 15.64 | 15.69 | 1,142,607 | -0.16(-1.03%) |
Apr 07, 2003 | 15.73 | 16.39 | 15.69 | 15.85 | 1,385,940 | +0.22(+1.40%) |
Apr 04, 2003 | 15.55 | 15.79 | 15.52 | 15.63 | 1,087,986 | +0.17(+1.09%) |
Apr 03, 2003 | 15.36 | 15.54 | 15.34 | 15.46 | 1,042,715 | +0.06(+0.36%) |
Apr 02, 2003 | 14.78 | 15.44 | 14.77 | 15.41 | 1,292,199 | +0.78(+5.31%) |
Apr 01, 2003 | 15.17 | 15.17 | 14.45 | 14.63 | 744,269 | -0.48(-3.15%) |
Mar 31, 2003 | 15.03 | 15.24 | 14.70 | 15.11 | 786,280 | +0.07(+0.49%) |
Mar 28, 2003 | 15.42 | 15.48 | 14.94 | 15.03 | 953,046 | -0.39(-2.56%) |
Mar 27, 2003 | 15.07 | 15.61 | 14.98 | 15.43 | 779,017 | +0.31(+2.04%) |
Mar 26, 2003 | 15.31 | 15.41 | 14.90 | 15.12 | 665,674 | -0.17(-1.14%) |
Mar 25, 2003 | 15.25 | 15.46 | 15.13 | 15.29 | 592,199 | +0.03(+0.21%) |
Mar 24, 2003 | 15.68 | 15.68 | 15.14 | 15.26 | 591,510 | -0.48(-3.02%) |
Mar 21, 2003 | 15.38 | 15.90 | 15.14 | 15.74 | 967,117 | +0.37(+2.38%) |
Mar 20, 2003 | 15.04 | 15.61 | 15.02 | 15.37 | 74,697,568 | +0.37(+2.47%) |
Mar 19, 2003 | 15.12 | 15.23 | 14.98 | 15.00 | 670,263 | -0.07(-0.48%) |
Mar 18, 2003 | 15.13 | 15.24 | 14.96 | 15.07 | 890,520 | -0.04(-0.24%) |
Mar 17, 2003 | 14.21 | 15.15 | 14.09 | 15.11 | 1,363,949 | +0.95(+6.68%) |
Mar 14, 2003 | 14.12 | 14.29 | 13.99 | 14.16 | 39,981,408 | +0.05(+0.37%) |
Mar 13, 2003 | 13.66 | 14.15 | 13.65 | 14.11 | 1,096,351 | +0.53(+3.89%) |
Mar 12, 2003 | 13.76 | 13.78 | 13.50 | 13.58 | 929,022 | -0.18(-1.33%) |
Mar 11, 2003 | 13.70 | 13.86 | 13.62 | 13.77 | 748,698 | +0.07(+0.53%) |
Mar 10, 2003 | 14.14 | 14.14 | 13.63 | 13.69 | 536,365 | -0.48(-3.36%) |
Mar 07, 2003 | 13.80 | 14.21 | 13.78 | 14.17 | 802,846 | +0.18(+1.28%) |
Mar 06, 2003 | 14.08 | 14.17 | 13.72 | 13.99 | 1,266,857 | -0.19(-1.32%) |
Mar 05, 2003 | 14.15 | 14.30 | 14.02 | 14.18 | 530,953 | +0.06(+0.46%) |
Mar 04, 2003 | 14.71 | 14.71 | 14.09 | 14.11 | 633,797 | -0.56(-3.82%) |
Mar 03, 2003 | 14.67 | 15.01 | 14.59 | 14.67 | 725,570 | +0.14(+0.98%) |
Feb 28, 2003 | 14.63 | 14.79 | 14.53 | 14.53 | 304,350 | -0.06(-0.39%) |
Feb 27, 2003 | 14.16 | 14.82 | 14.01 | 14.59 | 785,357 | +0.58(+4.15%) |
Feb 26, 2003 | 14.23 | 14.34 | 13.97 | 14.01 | 575,978 | -0.28(-1.96%) |
Feb 25, 2003 | 14.25 | 14.42 | 14.00 | 14.29 | 739,348 | -0.04(-0.26%) |
Feb 24, 2003 | 14.46 | 14.63 | 14.25 | 14.32 | 595,661 | -0.15(-1.01%) |
Feb 21, 2003 | 14.34 | 14.67 | 14.27 | 14.47 | 754,602 | +0.13(+0.91%) |
Feb 20, 2003 | 14.05 | 14.53 | 13.95 | 14.34 | 946,513 | +0.39(+2.80%) |
Feb 19, 2003 | 14.38 | 14.39 | 13.85 | 13.95 | 1,890,567 | -0.40(-2.78%) |
Feb 18, 2003 | 13.71 | 14.36 | 13.71 | 14.35 | 2,334,422 | +0.59(+4.31%) |
Feb 14, 2003 | 13.51 | 13.83 | 13.51 | 13.75 | 1,469,101 | +0.10(+0.71%) |
Feb 13, 2003 | 13.65 | 13.66 | 13.37 | 13.66 | 1,605,407 | +0.11(+0.78%) |
Feb 12, 2003 | 13.75 | 13.92 | 13.52 | 13.55 | 820,049 | -0.22(-1.62%) |
Feb 11, 2003 | 13.49 | 13.85 | 13.36 | 13.77 | 929,537 | +0.44(+3.32%) |
Feb 10, 2003 | 13.76 | 13.76 | 12.82 | 13.33 | 2,668,051 | -0.17(-1.23%) |
Feb 07, 2003 | 14.47 | 14.47 | 13.45 | 13.50 | 1,795,103 | -0.87(-6.08%) |
Feb 06, 2003 | 14.57 | 14.77 | 14.09 | 14.37 | 1,178,036 | -0.18(-1.23%) |
Feb 05, 2003 | 14.64 | 14.98 | 14.43 | 14.55 | 966,934 | -0.08(-0.56%) |
Feb 04, 2003 | 14.43 | 14.91 | 14.17 | 14.63 | 2,472,450 | +0.41(+2.86%) |