Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.45 | 19.75 | 19.14 | 19.43 | 1,783,458 | -0.02(-0.12%) |
Apr 29, 2003 | 19.12 | 19.59 | 19.12 | 19.45 | 1,936,051 | +0.34(+1.76%) |
Apr 28, 2003 | 18.69 | 19.23 | 18.51 | 19.12 | 3,901,731 | +0.44(+2.34%) |
Apr 25, 2003 | 18.27 | 19.10 | 18.26 | 18.68 | 5,811,856 | +2.12(+12.79%) |
Apr 24, 2003 | 16.93 | 17.01 | 16.47 | 16.56 | 3,598,768 | -0.37(-2.18%) |
Apr 23, 2003 | 16.82 | 17.03 | 16.73 | 16.93 | 2,099,507 | +0.11(+0.67%) |
Apr 22, 2003 | 15.96 | 17.15 | 15.78 | 16.82 | 2,872,101 | +0.84(+5.25%) |
Apr 21, 2003 | 15.75 | 16.07 | 15.68 | 15.98 | 2,141,483 | +0.25(+1.60%) |
Apr 17, 2003 | 15.98 | 15.98 | 15.68 | 15.73 | 2,625,187 | -0.20(-1.27%) |
Apr 16, 2003 | 16.19 | 16.30 | 15.92 | 15.93 | 2,545,681 | -0.25(-1.55%) |
Apr 15, 2003 | 15.96 | 16.24 | 15.93 | 16.18 | 1,375,803 | +0.24(+1.50%) |
Apr 14, 2003 | 15.58 | 15.99 | 15.45 | 15.94 | 1,268,643 | +0.39(+2.50%) |
Apr 11, 2003 | 15.39 | 15.66 | 15.30 | 15.55 | 984,692 | +0.16(+1.05%) |
Apr 10, 2003 | 15.18 | 15.41 | 14.84 | 15.39 | 915,309 | +0.21(+1.41%) |
Apr 09, 2003 | 15.65 | 15.67 | 15.12 | 15.18 | 1,027,408 | -0.46(-2.93%) |
Apr 08, 2003 | 15.77 | 15.99 | 15.59 | 15.63 | 1,146,667 | -0.16(-1.03%) |
Apr 07, 2003 | 15.67 | 16.33 | 15.64 | 15.79 | 1,390,865 | +0.22(+1.40%) |
Apr 04, 2003 | 15.50 | 15.73 | 15.46 | 15.58 | 1,091,852 | +0.17(+1.09%) |
Apr 03, 2003 | 15.31 | 15.49 | 15.29 | 15.41 | 1,046,420 | +0.06(+0.36%) |
Apr 02, 2003 | 14.73 | 15.39 | 14.71 | 15.35 | 1,296,791 | +0.77(+5.31%) |
Apr 01, 2003 | 15.11 | 15.11 | 14.40 | 14.58 | 746,914 | -0.47(-3.15%) |
Mar 31, 2003 | 14.98 | 15.19 | 14.64 | 15.05 | 789,074 | +0.07(+0.49%) |
Mar 28, 2003 | 15.36 | 15.43 | 14.89 | 14.98 | 956,432 | -0.39(-2.56%) |
Mar 27, 2003 | 15.01 | 15.55 | 14.93 | 15.37 | 781,785 | +0.31(+2.04%) |
Mar 26, 2003 | 15.25 | 15.36 | 14.84 | 15.07 | 668,040 | -0.17(-1.14%) |
Mar 25, 2003 | 15.19 | 15.41 | 15.08 | 15.24 | 594,304 | +0.03(+0.21%) |
Mar 24, 2003 | 15.62 | 15.63 | 15.09 | 15.21 | 593,612 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.84 | 15.08 | 15.68 | 970,553 | +0.36(+2.38%) |
Mar 20, 2003 | 14.98 | 15.55 | 14.97 | 15.32 | 74,963,024 | +0.37(+2.47%) |
Mar 19, 2003 | 15.06 | 15.18 | 14.93 | 14.95 | 672,645 | -0.07(-0.49%) |
Mar 18, 2003 | 15.07 | 15.18 | 14.90 | 15.02 | 893,684 | -0.04(-0.24%) |
Mar 17, 2003 | 14.16 | 15.09 | 14.04 | 15.06 | 1,368,796 | +0.94(+6.68%) |
Mar 14, 2003 | 14.07 | 14.24 | 13.94 | 14.11 | 40,123,488 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.10 | 13.60 | 14.06 | 1,100,247 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,324 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,358 | +0.07(+0.53%) |
Mar 10, 2003 | 14.09 | 14.09 | 13.58 | 13.64 | 538,272 | -0.47(-3.36%) |
Mar 07, 2003 | 13.75 | 14.15 | 13.73 | 14.12 | 805,699 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.67 | 13.94 | 1,271,359 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.25 | 13.97 | 14.13 | 532,839 | +0.06(+0.46%) |
Mar 04, 2003 | 14.66 | 14.66 | 14.04 | 14.06 | 636,049 | -0.56(-3.82%) |
Mar 03, 2003 | 14.62 | 14.96 | 14.54 | 14.62 | 728,148 | +0.14(+0.98%) |
Feb 28, 2003 | 14.58 | 14.74 | 14.48 | 14.48 | 305,432 | -0.06(-0.39%) |
Feb 27, 2003 | 14.11 | 14.77 | 13.96 | 14.54 | 788,148 | +0.58(+4.15%) |
Feb 26, 2003 | 14.18 | 14.28 | 13.92 | 13.96 | 578,025 | -0.28(-1.96%) |
Feb 25, 2003 | 14.20 | 14.37 | 13.95 | 14.24 | 741,975 | -0.04(-0.26%) |
Feb 24, 2003 | 14.41 | 14.58 | 14.20 | 14.27 | 597,778 | -0.15(-1.01%) |
Feb 21, 2003 | 14.28 | 14.62 | 14.22 | 14.42 | 757,284 | +0.13(+0.91%) |
Feb 20, 2003 | 14.00 | 14.47 | 13.90 | 14.29 | 949,877 | +0.39(+2.80%) |
Feb 19, 2003 | 14.33 | 14.34 | 13.80 | 13.90 | 1,897,285 | -0.40(-2.78%) |
Feb 18, 2003 | 13.66 | 14.31 | 13.66 | 14.30 | 2,342,718 | +0.59(+4.31%) |
Feb 14, 2003 | 13.46 | 13.78 | 13.46 | 13.71 | 1,474,322 | +0.10(+0.71%) |
Feb 13, 2003 | 13.60 | 13.62 | 13.32 | 13.61 | 1,611,112 | +0.11(+0.78%) |
Feb 12, 2003 | 13.71 | 13.88 | 13.47 | 13.50 | 822,963 | -0.22(-1.62%) |
Feb 11, 2003 | 13.44 | 13.80 | 13.31 | 13.73 | 932,840 | +0.44(+3.32%) |
Feb 10, 2003 | 13.71 | 13.71 | 12.78 | 13.28 | 2,677,533 | -0.17(-1.23%) |
Feb 07, 2003 | 14.42 | 14.42 | 13.41 | 13.45 | 1,801,482 | -0.87(-6.08%) |
Feb 06, 2003 | 14.52 | 14.72 | 14.04 | 14.32 | 1,182,223 | -0.18(-1.23%) |
Feb 05, 2003 | 14.59 | 14.92 | 14.38 | 14.50 | 970,371 | -0.08(-0.56%) |
Feb 04, 2003 | 14.38 | 14.86 | 14.12 | 14.58 | 2,481,236 | +0.40(+2.86%) |