Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.64 | 14.91 | 14.59 | 14.81 | 3,849,908 | +0.11(+0.74%) |
Apr 29, 2003 | 14.65 | 14.84 | 14.59 | 14.70 | 6,728,687 | +0.38(+2.67%) |
Apr 28, 2003 | 14.09 | 14.42 | 14.03 | 14.32 | 2,544,998 | +0.36(+2.59%) |
Apr 25, 2003 | 14.23 | 14.26 | 13.77 | 13.96 | 3,720,268 | -0.26(-1.82%) |
Apr 24, 2003 | 14.46 | 14.50 | 13.94 | 14.22 | 3,951,098 | -0.24(-1.65%) |
Apr 23, 2003 | 14.65 | 14.69 | 14.43 | 14.46 | 2,857,807 | -0.26(-1.76%) |
Apr 22, 2003 | 14.27 | 14.84 | 14.18 | 14.72 | 3,241,155 | +0.46(+3.20%) |
Apr 21, 2003 | 14.57 | 14.66 | 14.25 | 14.26 | 1,937,419 | -0.31(-2.15%) |
Apr 17, 2003 | 14.46 | 14.69 | 14.42 | 14.57 | 1,405,952 | +0.05(+0.33%) |
Apr 16, 2003 | 14.83 | 14.95 | 14.46 | 14.52 | 1,449,361 | -0.29(-1.98%) |
Apr 15, 2003 | 14.63 | 14.83 | 14.53 | 14.82 | 2,504,816 | +0.22(+1.54%) |
Apr 14, 2003 | 14.22 | 14.63 | 14.20 | 14.59 | 1,466,666 | +0.34(+2.39%) |
Apr 11, 2003 | 14.42 | 14.59 | 14.25 | 14.25 | 1,253,874 | -0.12(-0.81%) |
Apr 10, 2003 | 14.27 | 14.39 | 14.11 | 14.37 | 2,318,568 | +0.05(+0.38%) |
Apr 09, 2003 | 14.31 | 14.59 | 14.22 | 14.31 | 2,196,700 | -0.01(-0.09%) |
Apr 08, 2003 | 14.39 | 14.42 | 14.29 | 14.33 | 1,834,616 | +0.01(+0.10%) |
Apr 07, 2003 | 14.69 | 14.82 | 14.29 | 14.31 | 2,360,364 | -0.08(-0.52%) |
Apr 04, 2003 | 14.54 | 14.69 | 14.25 | 14.39 | 3,052,561 | -0.03(-0.24%) |
Apr 03, 2003 | 14.92 | 14.92 | 14.37 | 14.42 | 3,452,628 | -0.50(-3.34%) |
Apr 02, 2003 | 14.49 | 14.93 | 14.44 | 14.92 | 2,481,938 | +0.60(+4.19%) |
Apr 01, 2003 | 14.44 | 14.61 | 14.27 | 14.32 | 2,897,550 | -0.12(-0.85%) |
Mar 31, 2003 | 14.65 | 14.76 | 14.35 | 14.44 | 1,890,637 | -0.38(-2.58%) |
Mar 28, 2003 | 14.80 | 14.93 | 14.67 | 14.82 | 1,848,108 | -0.07(-0.46%) |
Mar 27, 2003 | 14.80 | 14.89 | 14.64 | 14.89 | 2,497,043 | -0.03(-0.23%) |
Mar 26, 2003 | 14.80 | 15.01 | 14.67 | 14.93 | 1,893,424 | -0.04(-0.27%) |
Mar 25, 2003 | 14.66 | 15.10 | 14.57 | 14.97 | 2,669,213 | +0.22(+1.53%) |
Mar 24, 2003 | 15.21 | 15.21 | 14.65 | 14.74 | 2,647,801 | -0.67(-4.34%) |
Mar 21, 2003 | 15.01 | 15.41 | 14.78 | 15.41 | 4,894,217 | +0.50(+3.39%) |
Mar 20, 2003 | 14.78 | 15.02 | 14.52 | 14.91 | 3,633,596 | +0.15(+1.02%) |
Mar 19, 2003 | 15.07 | 15.08 | 14.65 | 14.76 | 3,643,422 | -0.27(-1.77%) |
Mar 18, 2003 | 15.03 | 15.06 | 14.75 | 15.02 | 2,514,935 | -0.03(-0.23%) |
Mar 17, 2003 | 14.57 | 15.06 | 14.55 | 15.06 | 3,533,140 | +0.57(+3.91%) |
Mar 14, 2003 | 14.27 | 14.64 | 14.12 | 14.49 | 2,596,620 | +0.16(+1.14%) |
Mar 13, 2003 | 13.94 | 14.35 | 13.72 | 14.33 | 3,886,864 | +0.70(+5.15%) |
Mar 12, 2003 | 13.54 | 13.67 | 13.40 | 13.62 | 2,079,085 | +0.08(+0.60%) |
Mar 11, 2003 | 13.60 | 13.77 | 13.51 | 13.54 | 2,902,829 | -0.03(-0.20%) |
Mar 10, 2003 | 13.55 | 13.67 | 13.37 | 13.57 | 1,808,512 | -0.07(-0.50%) |
Mar 07, 2003 | 13.44 | 13.79 | 13.40 | 13.64 | 3,549,711 | +0.02(+0.15%) |
Mar 06, 2003 | 13.62 | 13.69 | 13.37 | 13.62 | 2,363,297 | +0.00(+0.00%) |
Mar 05, 2003 | 13.41 | 13.66 | 13.41 | 13.62 | 2,801,346 | +0.17(+1.27%) |
Mar 04, 2003 | 13.44 | 13.51 | 13.36 | 13.45 | 2,943,159 | -0.10(-0.76%) |
Mar 03, 2003 | 13.64 | 13.76 | 13.46 | 13.55 | 2,232,923 | -0.02(-0.15%) |
Feb 28, 2003 | 13.63 | 13.66 | 13.49 | 13.57 | 2,297,450 | -0.05(-0.40%) |
Feb 27, 2003 | 13.63 | 13.74 | 13.50 | 13.62 | 2,896,817 | +0.03(+0.20%) |
Feb 26, 2003 | 13.64 | 13.71 | 13.50 | 13.60 | 2,816,891 | -0.04(-0.30%) |
Feb 25, 2003 | 13.52 | 13.82 | 13.22 | 13.64 | 4,302,623 | -0.11(-0.79%) |
Feb 24, 2003 | 13.98 | 14.01 | 13.70 | 13.75 | 3,146,858 | -0.48(-3.40%) |
Feb 21, 2003 | 14.49 | 14.52 | 13.84 | 14.23 | 5,784,835 | -0.19(-1.32%) |
Feb 20, 2003 | 14.98 | 15.02 | 14.42 | 14.42 | 2,530,920 | -0.56(-3.73%) |
Feb 19, 2003 | 15.08 | 15.10 | 14.69 | 14.98 | 2,451,581 | -0.09(-0.59%) |
Feb 18, 2003 | 14.92 | 15.21 | 14.66 | 15.07 | 2,515,228 | +0.15(+1.01%) |
Feb 14, 2003 | 14.62 | 14.92 | 14.48 | 14.92 | 1,475,612 | +0.30(+2.05%) |
Feb 13, 2003 | 14.66 | 14.83 | 14.49 | 14.62 | 2,165,023 | -0.04(-0.28%) |
Feb 12, 2003 | 14.87 | 15.06 | 14.66 | 14.66 | 1,783,728 | -0.13(-0.88%) |
Feb 11, 2003 | 14.80 | 15.00 | 14.69 | 14.79 | 1,713,482 | -0.05(-0.32%) |
Feb 10, 2003 | 15.08 | 15.19 | 14.82 | 14.84 | 2,063,686 | -0.13(-0.87%) |
Feb 07, 2003 | 15.10 | 15.14 | 14.76 | 14.97 | 2,149,331 | -0.06(-0.41%) |
Feb 06, 2003 | 15.38 | 15.44 | 15.02 | 15.03 | 3,757,224 | -0.29(-1.87%) |
Feb 05, 2003 | 15.53 | 15.72 | 15.28 | 15.32 | 2,025,264 | -0.06(-0.40%) |
Feb 04, 2003 | 15.42 | 15.50 | 15.11 | 15.38 | 2,369,896 | -0.31(-2.00%) |