Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.00 | 14.90 | 14.00 | 14.30 | 2,543,400 | +0.35(+2.51%) |
Apr 29, 2003 | 13.67 | 14.08 | 13.60 | 13.95 | 1,243,900 | +0.20(+1.45%) |
Apr 28, 2003 | 13.76 | 14.12 | 13.52 | 13.75 | 1,132,900 | -0.08(-0.58%) |
Apr 25, 2003 | 14.32 | 14.43 | 13.71 | 13.83 | 1,063,500 | -0.43(-3.02%) |
Apr 24, 2003 | 14.50 | 14.58 | 14.25 | 14.26 | 1,044,900 | -0.39(-2.66%) |
Apr 23, 2003 | 14.75 | 14.75 | 14.50 | 14.65 | 1,085,200 | -0.13(-0.88%) |
Apr 22, 2003 | 14.65 | 14.90 | 14.52 | 14.78 | 1,071,700 | +0.12(+0.82%) |
Apr 21, 2003 | 14.70 | 14.92 | 14.47 | 14.66 | 1,148,100 | +0.06(+0.41%) |
Apr 17, 2003 | 14.79 | 14.80 | 14.41 | 14.60 | 1,422,400 | +0.09(+0.62%) |
Apr 16, 2003 | 15.06 | 15.08 | 14.26 | 14.51 | 1,959,100 | -0.29(-1.96%) |
Apr 15, 2003 | 15.18 | 15.22 | 14.31 | 14.80 | 5,088,700 | -0.96(-6.09%) |
Apr 14, 2003 | 15.32 | 15.80 | 15.30 | 15.76 | 1,806,200 | +0.32(+2.07%) |
Apr 11, 2003 | 15.89 | 16.00 | 15.35 | 15.44 | 1,178,200 | -0.29(-1.84%) |
Apr 10, 2003 | 15.64 | 16.00 | 15.51 | 15.73 | 1,036,300 | +0.16(+1.03%) |
Apr 09, 2003 | 15.70 | 15.84 | 15.55 | 15.57 | 1,483,000 | -0.11(-0.70%) |
Apr 08, 2003 | 15.76 | 15.99 | 15.33 | 15.68 | 1,929,300 | -0.04(-0.25%) |
Apr 07, 2003 | 16.87 | 17.01 | 15.70 | 15.72 | 3,889,300 | -0.03(-0.19%) |
Apr 04, 2003 | 14.38 | 17.00 | 14.11 | 15.75 | 9,154,100 | +1.38(+9.60%) |
Apr 03, 2003 | 14.64 | 14.70 | 14.07 | 14.37 | 2,090,200 | +0.09(+0.63%) |
Apr 02, 2003 | 13.28 | 14.35 | 13.28 | 14.28 | 3,085,100 | +1.35(+10.44%) |
Apr 01, 2003 | 13.33 | 13.45 | 12.78 | 12.93 | 1,250,000 | -0.28(-2.12%) |
Mar 31, 2003 | 13.20 | 13.47 | 13.06 | 13.21 | 1,109,203 | -0.29(-2.15%) |
Mar 28, 2003 | 13.60 | 13.79 | 13.48 | 13.50 | 608,130 | -0.13(-0.95%) |
Mar 27, 2003 | 13.62 | 13.83 | 13.45 | 13.63 | 589,549 | -0.02(-0.15%) |
Mar 26, 2003 | 13.69 | 13.90 | 13.56 | 13.65 | 670,536 | -0.11(-0.80%) |
Mar 25, 2003 | 13.29 | 13.95 | 13.27 | 13.76 | 1,301,762 | +0.40(+2.99%) |
Mar 24, 2003 | 13.65 | 13.70 | 13.25 | 13.36 | 1,117,691 | -0.54(-3.88%) |
Mar 21, 2003 | 13.88 | 14.10 | 13.65 | 13.90 | 1,635,324 | +0.32(+2.36%) |
Mar 20, 2003 | 13.30 | 13.80 | 13.24 | 13.58 | 1,264,898 | +0.21(+1.57%) |
Mar 19, 2003 | 13.52 | 13.54 | 13.17 | 13.37 | 987,382 | -0.15(-1.11%) |
Mar 18, 2003 | 13.50 | 13.57 | 13.05 | 13.52 | 1,324,235 | +0.23(+1.73%) |
Mar 17, 2003 | 12.72 | 13.50 | 12.57 | 13.29 | 2,101,672 | +0.29(+2.23%) |
Mar 14, 2003 | 13.42 | 13.53 | 12.88 | 13.00 | 1,938,872 | -0.38(-2.84%) |
Mar 13, 2003 | 13.19 | 13.40 | 12.84 | 13.38 | 2,775,300 | +0.71(+5.60%) |
Mar 12, 2003 | 12.05 | 12.72 | 12.05 | 12.67 | 3,252,753 | +0.41(+3.34%) |
Mar 11, 2003 | 13.07 | 13.13 | 12.15 | 12.26 | 4,113,800 | -0.71(-5.47%) |
Mar 10, 2003 | 13.19 | 14.06 | 12.92 | 12.97 | 2,500,800 | -0.47(-3.50%) |
Mar 07, 2003 | 13.11 | 13.95 | 12.95 | 13.44 | 3,524,200 | -0.11(-0.81%) |
Mar 06, 2003 | 13.21 | 13.63 | 12.81 | 13.55 | 3,459,200 | -0.26(-1.88%) |
Mar 05, 2003 | 15.47 | 15.70 | 12.31 | 13.81 | 18,719,100 | -1.62(-10.50%) |
Mar 04, 2003 | 15.56 | 15.70 | 15.10 | 15.43 | 2,929,600 | +0.00(+0.00%) |
Mar 03, 2003 | 15.36 | 16.25 | 15.30 | 15.43 | 4,742,700 | +0.25(+1.65%) |
Feb 28, 2003 | 15.15 | 15.20 | 14.97 | 15.18 | 1,660,000 | +0.16(+1.07%) |
Feb 27, 2003 | 14.95 | 15.25 | 14.75 | 15.02 | 2,214,200 | +0.21(+1.42%) |
Feb 26, 2003 | 14.74 | 15.28 | 14.71 | 14.81 | 2,065,300 | -0.17(-1.13%) |
Feb 25, 2003 | 14.66 | 15.11 | 14.51 | 14.98 | 2,862,300 | +0.12(+0.81%) |
Feb 24, 2003 | 14.67 | 15.25 | 14.51 | 14.86 | 2,794,300 | +0.10(+0.68%) |
Feb 21, 2003 | 14.90 | 15.19 | 14.46 | 14.76 | 5,079,100 | -0.31(-2.06%) |
Feb 20, 2003 | 13.80 | 16.50 | 13.76 | 15.07 | 17,790,700 | +1.19(+8.59%) |
Feb 19, 2003 | 13.59 | 13.94 | 13.56 | 13.88 | 1,790,600 | +0.08(+0.57%) |
Feb 18, 2003 | 13.83 | 14.05 | 13.55 | 13.80 | 3,157,000 | +0.11(+0.80%) |
Feb 14, 2003 | 12.88 | 13.76 | 12.83 | 13.69 | 3,879,000 | +0.84(+6.54%) |
Feb 13, 2003 | 13.32 | 13.40 | 12.41 | 12.85 | 5,028,700 | -0.47(-3.53%) |
Feb 12, 2003 | 13.28 | 13.58 | 13.28 | 13.32 | 1,755,700 | -0.12(-0.89%) |
Feb 11, 2003 | 13.84 | 13.93 | 13.33 | 13.44 | 2,494,700 | -0.31(-2.24%) |
Feb 10, 2003 | 13.46 | 13.85 | 13.15 | 13.75 | 3,383,200 | +0.34(+2.52%) |
Feb 07, 2003 | 13.49 | 13.74 | 13.11 | 13.41 | 3,508,000 | +0.06(+0.45%) |
Feb 06, 2003 | 13.35 | 13.62 | 13.06 | 13.35 | 4,700,900 | -0.23(-1.69%) |
Feb 05, 2003 | 13.73 | 14.00 | 13.31 | 13.58 | 7,029,800 | -0.13(-0.98%) |
Feb 04, 2003 | 13.76 | 14.16 | 13.41 | 13.71 | 14,855,700 | -0.62(-4.30%) |