Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.82 | 15.86 | 15.61 | 15.74 | 1,668,926 | -0.21(-1.32%) |
Apr 29, 2003 | 15.99 | 16.25 | 15.63 | 15.95 | 1,887,568 | -0.05(-0.32%) |
Apr 28, 2003 | 15.57 | 16.11 | 15.57 | 16.00 | 1,209,303 | +0.47(+3.03%) |
Apr 25, 2003 | 16.13 | 16.13 | 15.45 | 15.53 | 1,383,147 | -0.71(-4.35%) |
Apr 24, 2003 | 16.07 | 16.40 | 15.99 | 16.23 | 1,344,410 | -0.04(-0.26%) |
Apr 23, 2003 | 16.24 | 16.37 | 16.07 | 16.28 | 1,450,760 | -0.08(-0.51%) |
Apr 22, 2003 | 16.27 | 16.43 | 16.07 | 16.36 | 1,493,300 | -0.08(-0.46%) |
Apr 21, 2003 | 15.94 | 16.44 | 15.82 | 16.44 | 2,318,911 | +0.50(+3.11%) |
Apr 17, 2003 | 15.23 | 15.99 | 15.16 | 15.94 | 2,139,007 | +0.81(+5.34%) |
Apr 16, 2003 | 15.22 | 15.55 | 15.12 | 15.13 | 1,973,956 | +0.04(+0.28%) |
Apr 15, 2003 | 15.11 | 15.12 | 14.73 | 15.09 | 2,421,696 | -0.02(-0.11%) |
Apr 14, 2003 | 14.93 | 15.18 | 14.81 | 15.11 | 1,247,209 | +0.17(+1.13%) |
Apr 11, 2003 | 15.15 | 15.40 | 14.80 | 14.94 | 1,752,818 | +0.06(+0.40%) |
Apr 10, 2003 | 14.99 | 15.13 | 14.84 | 14.88 | 2,260,923 | -0.10(-0.67%) |
Apr 09, 2003 | 15.48 | 15.78 | 14.98 | 14.98 | 2,469,821 | -0.52(-3.37%) |
Apr 08, 2003 | 15.89 | 15.91 | 15.40 | 15.50 | 2,486,219 | -0.39(-2.44%) |
Apr 07, 2003 | 16.62 | 16.83 | 15.89 | 15.89 | 3,778,227 | +0.15(+0.96%) |
Apr 04, 2003 | 15.91 | 16.07 | 15.51 | 15.74 | 1,610,582 | -0.17(-1.06%) |
Apr 03, 2003 | 15.56 | 16.19 | 15.47 | 15.91 | 2,534,463 | +0.35(+2.22%) |
Apr 02, 2003 | 15.36 | 15.75 | 15.28 | 15.56 | 2,314,277 | +0.66(+4.46%) |
Apr 01, 2003 | 14.75 | 15.00 | 14.65 | 14.90 | 1,598,462 | +0.17(+1.14%) |
Mar 31, 2003 | 14.56 | 15.15 | 14.56 | 14.73 | 2,239,772 | -0.61(-3.95%) |
Mar 28, 2003 | 15.30 | 15.50 | 15.19 | 15.33 | 1,288,680 | -0.05(-0.33%) |
Mar 27, 2003 | 15.22 | 15.52 | 15.11 | 15.38 | 1,447,195 | -0.02(-0.11%) |
Mar 26, 2003 | 15.43 | 15.57 | 15.20 | 15.40 | 1,731,073 | -0.03(-0.16%) |
Mar 25, 2003 | 15.20 | 15.57 | 15.07 | 15.43 | 1,770,761 | +0.33(+2.17%) |
Mar 24, 2003 | 15.06 | 15.31 | 14.99 | 15.10 | 1,414,161 | -0.50(-3.18%) |
Mar 21, 2003 | 15.75 | 15.78 | 15.00 | 15.59 | 2,864,684 | +0.04(+0.27%) |
Mar 20, 2003 | 15.23 | 15.84 | 14.81 | 15.55 | 4,495,348 | +1.02(+7.01%) |
Mar 19, 2003 | 15.32 | 15.65 | 14.21 | 14.53 | 4,131,262 | -1.09(-6.95%) |
Mar 18, 2003 | 15.36 | 15.70 | 15.15 | 15.62 | 2,243,574 | +0.16(+1.03%) |
Mar 17, 2003 | 14.18 | 15.61 | 14.05 | 15.46 | 4,097,040 | +1.17(+8.19%) |
Mar 14, 2003 | 14.31 | 14.73 | 14.10 | 14.29 | 1,952,923 | +0.17(+1.19%) |
Mar 13, 2003 | 13.59 | 14.22 | 13.54 | 14.12 | 1,621,633 | +0.87(+6.54%) |
Mar 12, 2003 | 13.00 | 13.25 | 12.86 | 13.25 | 1,574,697 | +0.25(+1.94%) |
Mar 11, 2003 | 13.09 | 13.25 | 12.97 | 13.00 | 1,292,839 | -0.03(-0.26%) |
Mar 10, 2003 | 13.36 | 13.38 | 13.00 | 13.04 | 1,252,319 | -0.40(-2.95%) |
Mar 07, 2003 | 13.34 | 13.55 | 13.26 | 13.43 | 1,890,420 | -0.24(-1.72%) |
Mar 06, 2003 | 13.72 | 13.81 | 13.40 | 13.67 | 1,248,041 | -0.05(-0.37%) |
Mar 05, 2003 | 13.51 | 13.79 | 13.40 | 13.72 | 1,224,632 | +0.25(+1.88%) |
Mar 04, 2003 | 13.65 | 13.78 | 13.45 | 13.46 | 1,346,430 | -0.13(-0.93%) |
Mar 03, 2003 | 14.05 | 14.18 | 13.58 | 13.59 | 2,432,034 | -0.39(-2.77%) |
Feb 28, 2003 | 13.38 | 14.00 | 13.30 | 13.98 | 1,807,954 | +0.77(+5.80%) |
Feb 27, 2003 | 13.10 | 13.38 | 12.92 | 13.21 | 970,342 | +0.23(+1.75%) |
Feb 26, 2003 | 13.30 | 13.42 | 12.94 | 12.99 | 1,319,694 | -0.31(-2.34%) |
Feb 25, 2003 | 13.36 | 13.38 | 12.80 | 13.30 | 2,283,263 | -0.06(-0.44%) |
Feb 24, 2003 | 13.51 | 13.76 | 13.30 | 13.36 | 1,265,746 | -0.24(-1.73%) |
Feb 21, 2003 | 13.72 | 13.74 | 13.25 | 13.59 | 1,820,906 | -0.02(-0.12%) |
Feb 20, 2003 | 13.38 | 13.72 | 13.35 | 13.61 | 1,520,155 | +0.45(+3.39%) |
Feb 19, 2003 | 13.42 | 13.43 | 13.05 | 13.16 | 1,369,601 | -0.36(-2.68%) |
Feb 18, 2003 | 13.17 | 13.68 | 13.10 | 13.52 | 1,793,814 | +0.55(+4.22%) |
Feb 14, 2003 | 12.54 | 12.98 | 12.37 | 12.98 | 1,263,013 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.60 | 12.23 | 12.40 | 1,475,357 | -0.14(-1.14%) |
Feb 12, 2003 | 12.50 | 12.71 | 12.41 | 12.54 | 1,198,015 | +0.04(+0.34%) |
Feb 11, 2003 | 12.62 | 13.00 | 12.35 | 12.50 | 1,056,016 | -0.08(-0.67%) |
Feb 10, 2003 | 12.30 | 12.75 | 12.21 | 12.58 | 1,331,339 | +0.21(+1.70%) |
Feb 07, 2003 | 12.71 | 12.79 | 12.35 | 12.37 | 1,322,545 | -0.06(-0.47%) |
Feb 06, 2003 | 12.83 | 12.84 | 12.33 | 12.43 | 1,860,238 | -0.49(-3.78%) |
Feb 05, 2003 | 12.87 | 13.28 | 12.77 | 12.92 | 2,493,111 | +0.38(+3.02%) |
Feb 04, 2003 | 12.87 | 12.87 | 12.29 | 12.54 | 3,591,430 | -0.32(-2.49%) |