Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.01 | 14.15 | 13.94 | 14.03 | 5,961,728 | -0.06(-0.42%) |
Apr 29, 2003 | 14.04 | 14.18 | 13.98 | 14.09 | 5,738,589 | +0.01(+0.09%) |
Apr 28, 2003 | 14.13 | 14.14 | 14.03 | 14.08 | 3,335,185 | +0.07(+0.47%) |
Apr 25, 2003 | 14.04 | 14.18 | 13.98 | 14.01 | 5,663,352 | -0.02(-0.16%) |
Apr 24, 2003 | 14.13 | 14.13 | 13.94 | 14.03 | 5,593,581 | -0.10(-0.70%) |
Apr 23, 2003 | 14.12 | 14.18 | 14.06 | 14.13 | 4,201,053 | -0.07(-0.46%) |
Apr 22, 2003 | 14.09 | 14.25 | 14.01 | 14.20 | 5,283,952 | +0.08(+0.55%) |
Apr 21, 2003 | 14.21 | 14.24 | 14.07 | 14.12 | 3,050,635 | -0.07(-0.50%) |
Apr 17, 2003 | 14.00 | 14.21 | 14.00 | 14.19 | 3,777,926 | +0.21(+1.51%) |
Apr 16, 2003 | 14.21 | 14.23 | 13.93 | 13.98 | 4,015,854 | -0.20(-1.40%) |
Apr 15, 2003 | 14.29 | 14.30 | 14.04 | 14.18 | 4,114,563 | -0.15(-1.06%) |
Apr 14, 2003 | 14.18 | 14.34 | 14.16 | 14.33 | 3,810,400 | +0.24(+1.72%) |
Apr 11, 2003 | 14.23 | 14.28 | 14.04 | 14.09 | 4,783,658 | -0.01(-0.07%) |
Apr 10, 2003 | 14.28 | 14.29 | 14.00 | 14.10 | 5,270,769 | -0.11(-0.74%) |
Apr 09, 2003 | 14.29 | 14.40 | 14.08 | 14.20 | 6,632,109 | -0.04(-0.28%) |
Apr 08, 2003 | 14.10 | 14.31 | 14.08 | 14.24 | 3,568,612 | +0.04(+0.26%) |
Apr 07, 2003 | 14.37 | 14.46 | 14.18 | 14.21 | 4,781,086 | -0.05(-0.37%) |
Apr 04, 2003 | 14.25 | 14.34 | 14.15 | 14.26 | 4,039,326 | +0.01(+0.07%) |
Apr 03, 2003 | 14.45 | 14.45 | 14.07 | 14.25 | 8,566,728 | -0.20(-1.40%) |
Apr 02, 2003 | 14.32 | 14.51 | 14.23 | 14.45 | 4,404,901 | +0.22(+1.55%) |
Apr 01, 2003 | 14.18 | 14.24 | 14.01 | 14.23 | 4,532,868 | +0.07(+0.46%) |
Mar 31, 2003 | 14.23 | 14.29 | 14.05 | 14.17 | 4,490,748 | -0.16(-1.09%) |
Mar 28, 2003 | 14.42 | 14.43 | 14.16 | 14.32 | 3,926,470 | -0.10(-0.69%) |
Mar 27, 2003 | 14.37 | 14.55 | 13.98 | 14.42 | 5,370,764 | +0.01(+0.09%) |
Mar 26, 2003 | 14.49 | 14.57 | 14.37 | 14.41 | 5,385,554 | -0.11(-0.75%) |
Mar 25, 2003 | 14.30 | 14.59 | 14.30 | 14.52 | 5,798,393 | +0.21(+1.43%) |
Mar 24, 2003 | 14.44 | 14.44 | 14.22 | 14.31 | 7,512,767 | -0.22(-1.50%) |
Mar 21, 2003 | 14.28 | 14.53 | 14.23 | 14.53 | 11,950,464 | +0.50(+3.59%) |
Mar 20, 2003 | 13.97 | 14.04 | 13.90 | 14.03 | 5,129,619 | +0.05(+0.38%) |
Mar 19, 2003 | 13.95 | 14.07 | 13.78 | 13.97 | 9,221,676 | +0.02(+0.11%) |
Mar 18, 2003 | 13.94 | 13.99 | 13.68 | 13.96 | 7,650,702 | +0.09(+0.65%) |
Mar 17, 2003 | 13.49 | 13.95 | 13.49 | 13.87 | 5,917,036 | +0.38(+2.79%) |
Mar 14, 2003 | 13.51 | 13.55 | 13.41 | 13.49 | 5,127,690 | +0.01(+0.09%) |
Mar 13, 2003 | 13.37 | 13.49 | 13.34 | 13.48 | 3,937,402 | +0.20(+1.50%) |
Mar 12, 2003 | 13.13 | 13.31 | 13.11 | 13.28 | 5,098,110 | +0.13(+1.02%) |
Mar 11, 2003 | 13.06 | 13.34 | 13.03 | 13.15 | 4,848,927 | +0.14(+1.05%) |
Mar 10, 2003 | 13.08 | 13.17 | 12.98 | 13.01 | 4,847,320 | -0.12(-0.88%) |
Mar 07, 2003 | 12.94 | 13.16 | 12.89 | 13.12 | 5,471,723 | +0.08(+0.60%) |
Mar 06, 2003 | 13.19 | 13.24 | 12.98 | 13.05 | 5,285,238 | -0.11(-0.80%) |
Mar 05, 2003 | 13.06 | 13.15 | 12.93 | 13.15 | 5,470,436 | +0.04(+0.33%) |
Mar 04, 2003 | 13.49 | 13.49 | 13.08 | 13.11 | 5,548,246 | -0.33(-2.43%) |
Mar 03, 2003 | 13.47 | 13.51 | 13.39 | 13.44 | 5,836,654 | +0.10(+0.77%) |
Feb 28, 2003 | 13.39 | 13.52 | 13.25 | 13.33 | 5,421,243 | -0.07(-0.53%) |
Feb 27, 2003 | 13.61 | 13.62 | 13.33 | 13.40 | 8,351,306 | -0.16(-1.15%) |
Feb 26, 2003 | 13.65 | 13.65 | 13.34 | 13.56 | 9,237,109 | -0.12(-0.86%) |
Feb 25, 2003 | 13.44 | 13.68 | 13.32 | 13.68 | 6,676,479 | +0.17(+1.24%) |
Feb 24, 2003 | 13.62 | 13.65 | 13.49 | 13.51 | 3,987,560 | -0.19(-1.41%) |
Feb 21, 2003 | 13.61 | 13.74 | 13.54 | 13.70 | 5,542,137 | +0.10(+0.71%) |
Feb 20, 2003 | 14.03 | 14.03 | 13.61 | 13.61 | 8,545,829 | -0.42(-2.97%) |
Feb 19, 2003 | 14.06 | 14.07 | 13.94 | 14.02 | 4,269,538 | -0.02(-0.13%) |
Feb 18, 2003 | 14.08 | 14.21 | 14.00 | 14.04 | 5,253,407 | -0.04(-0.26%) |
Feb 14, 2003 | 13.95 | 14.13 | 13.92 | 14.08 | 7,574,822 | +0.35(+2.54%) |
Feb 13, 2003 | 13.72 | 13.84 | 13.58 | 13.73 | 4,337,702 | +0.02(+0.11%) |
Feb 12, 2003 | 13.78 | 13.90 | 13.69 | 13.72 | 3,587,582 | -0.05(-0.34%) |
Feb 11, 2003 | 13.98 | 14.02 | 13.75 | 13.76 | 5,333,788 | -0.18(-1.27%) |
Feb 10, 2003 | 13.87 | 13.99 | 13.77 | 13.94 | 3,187,926 | +0.13(+0.92%) |
Feb 07, 2003 | 13.82 | 13.86 | 13.70 | 13.81 | 2,767,049 | +0.07(+0.48%) |
Feb 06, 2003 | 13.82 | 13.87 | 13.69 | 13.75 | 4,974,644 | -0.13(-0.94%) |
Feb 05, 2003 | 13.86 | 14.05 | 13.82 | 13.88 | 3,992,705 | +0.02(+0.18%) |
Feb 04, 2003 | 13.93 | 13.98 | 13.78 | 13.85 | 6,416,365 | -0.15(-1.07%) |