Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.45 | 19.75 | 19.15 | 19.43 | 1,782,940 | -0.02(-0.12%) |
Apr 29, 2003 | 19.13 | 19.60 | 19.12 | 19.46 | 1,935,488 | +0.34(+1.76%) |
Apr 28, 2003 | 18.70 | 19.24 | 18.51 | 19.12 | 3,900,598 | +0.44(+2.34%) |
Apr 25, 2003 | 18.27 | 19.11 | 18.27 | 18.68 | 5,810,168 | +2.12(+12.79%) |
Apr 24, 2003 | 16.93 | 17.01 | 16.47 | 16.57 | 3,597,723 | -0.37(-2.18%) |
Apr 23, 2003 | 16.83 | 17.04 | 16.74 | 16.93 | 2,098,898 | +0.11(+0.67%) |
Apr 22, 2003 | 15.96 | 17.15 | 15.78 | 16.82 | 2,871,267 | +0.84(+5.25%) |
Apr 21, 2003 | 15.76 | 16.07 | 15.68 | 15.98 | 2,140,861 | +0.25(+1.60%) |
Apr 17, 2003 | 15.99 | 15.99 | 15.68 | 15.73 | 2,624,424 | -0.20(-1.27%) |
Apr 16, 2003 | 16.19 | 16.30 | 15.92 | 15.93 | 2,544,941 | -0.25(-1.55%) |
Apr 15, 2003 | 15.96 | 16.25 | 15.94 | 16.18 | 1,375,404 | +0.24(+1.50%) |
Apr 14, 2003 | 15.58 | 15.99 | 15.46 | 15.95 | 1,268,274 | +0.39(+2.50%) |
Apr 11, 2003 | 15.39 | 15.66 | 15.31 | 15.56 | 984,406 | +0.16(+1.05%) |
Apr 10, 2003 | 15.18 | 15.41 | 14.84 | 15.39 | 915,043 | +0.21(+1.42%) |
Apr 09, 2003 | 15.65 | 15.68 | 15.13 | 15.18 | 1,027,109 | -0.46(-2.93%) |
Apr 08, 2003 | 15.78 | 16.00 | 15.59 | 15.64 | 1,146,334 | -0.16(-1.03%) |
Apr 07, 2003 | 15.68 | 16.34 | 15.64 | 15.80 | 1,390,461 | +0.22(+1.40%) |
Apr 04, 2003 | 15.50 | 15.73 | 15.47 | 15.58 | 1,091,535 | +0.17(+1.09%) |
Apr 03, 2003 | 15.31 | 15.49 | 15.29 | 15.41 | 1,046,116 | +0.06(+0.36%) |
Apr 02, 2003 | 14.73 | 15.39 | 14.72 | 15.36 | 1,296,414 | +0.77(+5.31%) |
Apr 01, 2003 | 15.12 | 15.12 | 14.41 | 14.58 | 746,697 | -0.47(-3.15%) |
Mar 31, 2003 | 14.98 | 15.19 | 14.65 | 15.06 | 788,845 | +0.07(+0.49%) |
Mar 28, 2003 | 15.37 | 15.43 | 14.89 | 14.99 | 956,155 | -0.39(-2.56%) |
Mar 27, 2003 | 15.02 | 15.56 | 14.93 | 15.38 | 781,558 | +0.31(+2.04%) |
Mar 26, 2003 | 15.26 | 15.36 | 14.85 | 15.07 | 667,846 | -0.17(-1.14%) |
Mar 25, 2003 | 15.20 | 15.41 | 15.08 | 15.24 | 594,131 | +0.03(+0.21%) |
Mar 24, 2003 | 15.63 | 15.63 | 15.09 | 15.21 | 593,440 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.85 | 15.09 | 15.69 | 970,272 | +0.36(+2.38%) |
Mar 20, 2003 | 14.99 | 15.56 | 14.97 | 15.32 | 74,941,248 | +0.37(+2.47%) |
Mar 19, 2003 | 15.07 | 15.18 | 14.93 | 14.95 | 672,449 | -0.07(-0.49%) |
Mar 18, 2003 | 15.08 | 15.19 | 14.91 | 15.03 | 893,425 | -0.04(-0.24%) |
Mar 17, 2003 | 14.17 | 15.10 | 14.04 | 15.06 | 1,368,398 | +0.94(+6.68%) |
Mar 14, 2003 | 14.08 | 14.24 | 13.95 | 14.12 | 40,111,836 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.11 | 13.61 | 14.07 | 1,099,928 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,053 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,140 | +0.07(+0.53%) |
Mar 10, 2003 | 14.10 | 14.10 | 13.59 | 13.65 | 538,115 | -0.47(-3.36%) |
Mar 07, 2003 | 13.76 | 14.16 | 13.74 | 14.12 | 805,465 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.68 | 13.94 | 1,270,989 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.26 | 13.98 | 14.13 | 532,685 | +0.06(+0.46%) |
Mar 04, 2003 | 14.67 | 14.67 | 14.05 | 14.07 | 635,865 | -0.56(-3.82%) |
Mar 03, 2003 | 14.62 | 14.96 | 14.54 | 14.62 | 727,937 | +0.14(+0.98%) |
Feb 28, 2003 | 14.58 | 14.75 | 14.48 | 14.48 | 305,343 | -0.06(-0.39%) |
Feb 27, 2003 | 14.11 | 14.77 | 13.96 | 14.54 | 787,919 | +0.58(+4.15%) |
Feb 26, 2003 | 14.18 | 14.29 | 13.92 | 13.96 | 577,857 | -0.28(-1.96%) |
Feb 25, 2003 | 14.21 | 14.38 | 13.95 | 14.24 | 741,760 | -0.04(-0.25%) |
Feb 24, 2003 | 14.41 | 14.58 | 14.21 | 14.28 | 597,604 | -0.15(-1.01%) |
Feb 21, 2003 | 14.29 | 14.62 | 14.23 | 14.42 | 757,064 | +0.13(+0.91%) |
Feb 20, 2003 | 14.00 | 14.48 | 13.91 | 14.29 | 949,601 | +0.39(+2.80%) |
Feb 19, 2003 | 14.33 | 14.35 | 13.81 | 13.90 | 1,896,734 | -0.40(-2.78%) |
Feb 18, 2003 | 13.66 | 14.31 | 13.66 | 14.30 | 2,342,037 | +0.59(+4.31%) |
Feb 14, 2003 | 13.46 | 13.78 | 13.46 | 13.71 | 1,473,894 | +0.10(+0.71%) |
Feb 13, 2003 | 13.61 | 13.62 | 13.32 | 13.61 | 1,610,644 | +0.11(+0.78%) |
Feb 12, 2003 | 13.71 | 13.88 | 13.48 | 13.51 | 822,724 | -0.22(-1.62%) |
Feb 11, 2003 | 13.44 | 13.80 | 13.31 | 13.73 | 932,569 | +0.44(+3.32%) |
Feb 10, 2003 | 13.72 | 13.72 | 12.78 | 13.29 | 2,676,755 | -0.17(-1.23%) |
Feb 07, 2003 | 14.42 | 14.43 | 13.41 | 13.45 | 1,800,959 | -0.87(-6.08%) |
Feb 06, 2003 | 14.52 | 14.72 | 14.04 | 14.32 | 1,181,879 | -0.18(-1.23%) |
Feb 05, 2003 | 14.59 | 14.93 | 14.38 | 14.50 | 970,089 | -0.08(-0.56%) |
Feb 04, 2003 | 14.38 | 14.86 | 14.12 | 14.58 | 2,480,516 | +0.41(+2.86%) |