Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.78 | 14.95 | 14.72 | 14.87 | 13,732,867 | +0.06(+0.42%) |
Apr 29, 2003 | 14.80 | 14.90 | 14.62 | 14.81 | 12,740,013 | +0.01(+0.10%) |
Apr 28, 2003 | 14.59 | 14.90 | 14.57 | 14.79 | 11,027,233 | +0.22(+1.50%) |
Apr 25, 2003 | 14.69 | 14.80 | 14.53 | 14.57 | 10,642,991 | -0.20(-1.33%) |
Apr 24, 2003 | 14.77 | 14.97 | 14.69 | 14.77 | 13,790,142 | -0.20(-1.33%) |
Apr 23, 2003 | 14.80 | 15.02 | 14.79 | 14.97 | 14,891,322 | +0.06(+0.42%) |
Apr 22, 2003 | 14.56 | 14.94 | 14.53 | 14.91 | 17,116,590 | +0.29(+1.98%) |
Apr 21, 2003 | 14.63 | 14.83 | 14.56 | 14.62 | 10,182,796 | -0.02(-0.11%) |
Apr 17, 2003 | 14.45 | 14.64 | 14.44 | 14.63 | 11,603,472 | +0.18(+1.24%) |
Apr 16, 2003 | 14.63 | 14.65 | 14.36 | 14.45 | 16,233,555 | -0.14(-0.95%) |
Apr 15, 2003 | 14.46 | 14.65 | 14.26 | 14.59 | 16,953,978 | +0.14(+0.94%) |
Apr 14, 2003 | 14.36 | 14.47 | 14.19 | 14.46 | 18,297,706 | +0.13(+0.93%) |
Apr 11, 2003 | 14.17 | 14.46 | 14.17 | 14.32 | 13,896,226 | +0.03(+0.18%) |
Apr 10, 2003 | 14.17 | 14.30 | 14.10 | 14.30 | 11,530,757 | +0.21(+1.50%) |
Apr 09, 2003 | 14.06 | 14.32 | 14.06 | 14.09 | 17,079,984 | -0.14(-0.97%) |
Apr 08, 2003 | 13.94 | 14.26 | 13.90 | 14.23 | 16,363,794 | +0.28(+2.03%) |
Apr 07, 2003 | 14.20 | 14.36 | 13.94 | 13.94 | 18,892,124 | -0.11(-0.80%) |
Apr 04, 2003 | 13.96 | 14.05 | 13.90 | 14.05 | 10,515,740 | +0.16(+1.17%) |
Apr 03, 2003 | 14.05 | 14.10 | 13.87 | 13.89 | 13,616,573 | -0.13(-0.90%) |
Apr 02, 2003 | 13.90 | 14.05 | 13.82 | 14.02 | 17,421,644 | +0.37(+2.68%) |
Apr 01, 2003 | 13.54 | 13.65 | 13.49 | 13.65 | 16,453,692 | +0.23(+1.74%) |
Mar 31, 2003 | 13.45 | 13.68 | 13.42 | 13.42 | 14,211,240 | -0.35(-2.54%) |
Mar 28, 2003 | 13.71 | 13.84 | 13.60 | 13.77 | 11,306,637 | +0.06(+0.42%) |
Mar 27, 2003 | 13.76 | 13.81 | 13.58 | 13.71 | 11,938,159 | -0.05(-0.38%) |
Mar 26, 2003 | 13.94 | 13.95 | 13.73 | 13.76 | 12,654,100 | -0.15(-1.10%) |
Mar 25, 2003 | 13.87 | 14.03 | 13.80 | 13.92 | 10,629,294 | +0.10(+0.74%) |
Mar 24, 2003 | 13.90 | 13.99 | 13.79 | 13.81 | 14,369,868 | -0.34(-2.41%) |
Mar 21, 2003 | 13.96 | 14.16 | 13.96 | 14.16 | 20,473,918 | +0.20(+1.41%) |
Mar 20, 2003 | 13.95 | 14.04 | 13.64 | 13.96 | 15,315,657 | +0.00(+0.03%) |
Mar 19, 2003 | 13.73 | 13.98 | 13.72 | 13.95 | 14,594,486 | +0.23(+1.70%) |
Mar 18, 2003 | 13.88 | 13.91 | 13.62 | 13.72 | 15,411,033 | -0.16(-1.13%) |
Mar 17, 2003 | 13.51 | 13.88 | 13.39 | 13.88 | 17,774,260 | +0.36(+2.69%) |
Mar 14, 2003 | 13.62 | 13.74 | 13.49 | 13.51 | 15,526,330 | -0.06(-0.43%) |
Mar 13, 2003 | 13.35 | 13.60 | 13.26 | 13.57 | 17,616,628 | +0.35(+2.67%) |
Mar 12, 2003 | 13.14 | 13.22 | 12.90 | 13.22 | 21,914,266 | +0.04(+0.32%) |
Mar 11, 2003 | 13.42 | 13.49 | 13.13 | 13.18 | 19,334,388 | -0.24(-1.81%) |
Mar 10, 2003 | 13.70 | 13.74 | 13.37 | 13.42 | 14,996,908 | -0.43(-3.12%) |
Mar 07, 2003 | 13.47 | 13.87 | 13.47 | 13.85 | 14,023,228 | +0.17(+1.23%) |
Mar 06, 2003 | 13.72 | 13.75 | 13.52 | 13.68 | 13,560,045 | -0.04(-0.28%) |
Mar 05, 2003 | 13.58 | 13.72 | 13.54 | 13.72 | 15,805,734 | +0.06(+0.43%) |
Mar 04, 2003 | 13.79 | 13.95 | 13.66 | 13.66 | 12,135,385 | -0.11(-0.77%) |
Mar 03, 2003 | 13.94 | 14.11 | 13.73 | 13.77 | 15,619,714 | -0.13(-0.95%) |
Feb 28, 2003 | 13.90 | 14.07 | 13.83 | 13.90 | 15,580,368 | +0.01(+0.06%) |
Feb 27, 2003 | 13.72 | 13.96 | 13.71 | 13.89 | 12,532,826 | +0.17(+1.27%) |
Feb 26, 2003 | 13.87 | 13.87 | 13.67 | 13.72 | 16,499,761 | -0.15(-1.07%) |
Feb 25, 2003 | 13.70 | 13.89 | 13.58 | 13.87 | 15,105,482 | +0.08(+0.58%) |
Feb 24, 2003 | 14.05 | 14.13 | 13.78 | 13.79 | 14,089,219 | -0.34(-2.40%) |
Feb 21, 2003 | 13.97 | 14.16 | 13.93 | 14.13 | 14,387,548 | +0.18(+1.30%) |
Feb 20, 2003 | 14.00 | 14.02 | 13.90 | 13.95 | 10,813,322 | -0.06(-0.42%) |
Feb 19, 2003 | 14.01 | 14.02 | 13.85 | 14.00 | 11,078,532 | -0.01(-0.09%) |
Feb 18, 2003 | 13.83 | 14.07 | 13.83 | 14.02 | 12,042,500 | +0.19(+1.37%) |
Feb 14, 2003 | 13.54 | 13.83 | 13.50 | 13.83 | 12,967,122 | +0.25(+1.88%) |
Feb 13, 2003 | 13.53 | 13.65 | 13.36 | 13.57 | 14,235,644 | +0.08(+0.60%) |
Feb 12, 2003 | 13.60 | 13.68 | 13.49 | 13.49 | 12,804,012 | -0.11(-0.78%) |
Feb 11, 2003 | 13.70 | 13.89 | 13.54 | 13.60 | 13,804,586 | -0.10(-0.70%) |
Feb 10, 2003 | 13.64 | 13.74 | 13.55 | 13.70 | 14,011,773 | +0.05(+0.40%) |
Feb 07, 2003 | 13.74 | 13.89 | 13.58 | 13.64 | 12,255,663 | -0.10(-0.70%) |
Feb 06, 2003 | 13.76 | 13.86 | 13.58 | 13.74 | 17,753,094 | -0.02(-0.12%) |
Feb 05, 2003 | 13.85 | 14.09 | 13.71 | 13.75 | 16,389,195 | -0.03(-0.20%) |
Feb 04, 2003 | 14.06 | 14.06 | 13.74 | 13.78 | 15,424,480 | -0.28(-1.98%) |