Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.43 | 15.66 | 15.24 | 15.52 | 1,115,958 | +0.09(+0.60%) |
Apr 29, 2003 | 15.22 | 15.81 | 15.22 | 15.43 | 937,677 | +0.35(+2.33%) |
Apr 28, 2003 | 14.75 | 15.23 | 14.65 | 15.08 | 516,308 | +0.33(+2.21%) |
Apr 25, 2003 | 14.72 | 15.01 | 14.65 | 14.75 | 643,173 | -0.12(-0.79%) |
Apr 24, 2003 | 14.89 | 15.00 | 14.68 | 14.87 | 799,453 | -0.07(-0.45%) |
Apr 23, 2003 | 14.93 | 15.11 | 14.81 | 14.94 | 1,568,894 | -0.12(-0.78%) |
Apr 22, 2003 | 14.57 | 15.15 | 14.42 | 15.05 | 2,019,797 | +0.49(+3.33%) |
Apr 21, 2003 | 14.43 | 14.64 | 14.26 | 14.57 | 1,352,111 | +0.19(+1.34%) |
Apr 17, 2003 | 13.83 | 14.43 | 13.81 | 14.38 | 1,571,644 | +0.46(+3.31%) |
Apr 16, 2003 | 14.13 | 14.18 | 13.81 | 13.92 | 1,308,946 | -0.25(-1.77%) |
Apr 15, 2003 | 14.08 | 14.19 | 13.82 | 14.17 | 1,035,008 | +0.13(+0.89%) |
Apr 14, 2003 | 13.88 | 14.05 | 13.65 | 14.04 | 1,178,255 | +0.10(+0.72%) |
Apr 11, 2003 | 14.22 | 14.38 | 13.76 | 13.94 | 943,775 | -0.13(-0.95%) |
Apr 10, 2003 | 13.59 | 14.27 | 13.38 | 14.08 | 1,677,584 | +0.69(+5.19%) |
Apr 09, 2003 | 13.80 | 13.83 | 13.30 | 13.38 | 1,129,828 | -0.28(-2.02%) |
Apr 08, 2003 | 13.72 | 13.84 | 13.59 | 13.66 | 821,574 | -0.23(-1.63%) |
Apr 07, 2003 | 14.30 | 14.43 | 13.86 | 13.88 | 1,345,535 | +0.33(+2.41%) |
Apr 04, 2003 | 13.38 | 13.65 | 13.20 | 13.56 | 1,441,192 | +0.37(+2.79%) |
Apr 03, 2003 | 13.28 | 13.41 | 13.17 | 13.19 | 1,400,059 | +0.06(+0.45%) |
Apr 02, 2003 | 13.00 | 13.21 | 12.88 | 13.13 | 1,510,304 | +0.51(+4.04%) |
Apr 01, 2003 | 13.27 | 13.27 | 12.41 | 12.62 | 4,018,311 | -0.64(-4.86%) |
Mar 31, 2003 | 13.16 | 13.42 | 12.81 | 13.26 | 1,108,186 | -0.10(-0.75%) |
Mar 28, 2003 | 13.67 | 13.69 | 13.30 | 13.36 | 1,050,074 | -0.39(-2.86%) |
Mar 27, 2003 | 13.69 | 14.06 | 13.51 | 13.76 | 1,106,512 | -0.14(-1.02%) |
Mar 26, 2003 | 14.12 | 14.15 | 13.88 | 13.90 | 726,036 | -0.23(-1.66%) |
Mar 25, 2003 | 14.01 | 14.16 | 13.92 | 14.13 | 780,680 | +0.18(+1.26%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.62 | 13.96 | 1,035,128 | -0.55(-3.80%) |
Mar 21, 2003 | 14.16 | 14.51 | 14.14 | 14.51 | 938,395 | +0.43(+3.09%) |
Mar 20, 2003 | 13.95 | 14.18 | 13.58 | 14.08 | 831,618 | +0.04(+0.30%) |
Mar 19, 2003 | 14.18 | 14.28 | 13.84 | 14.03 | 775,419 | -0.18(-1.24%) |
Mar 18, 2003 | 14.16 | 14.39 | 13.86 | 14.21 | 819,541 | +0.08(+0.59%) |
Mar 17, 2003 | 13.40 | 14.13 | 13.30 | 14.13 | 1,256,096 | +0.68(+5.04%) |
Mar 14, 2003 | 13.36 | 13.53 | 13.21 | 13.45 | 631,097 | +0.10(+0.75%) |
Mar 13, 2003 | 13.20 | 13.45 | 13.10 | 13.35 | 1,230,746 | +0.32(+2.44%) |
Mar 12, 2003 | 13.07 | 13.21 | 12.93 | 13.03 | 958,244 | -0.03(-0.26%) |
Mar 11, 2003 | 12.95 | 13.23 | 12.94 | 13.06 | 762,386 | +0.10(+0.77%) |
Mar 10, 2003 | 13.02 | 13.21 | 12.91 | 12.96 | 872,152 | -0.23(-1.71%) |
Mar 07, 2003 | 12.88 | 13.35 | 12.70 | 13.19 | 1,029,628 | +0.06(+0.45%) |
Mar 06, 2003 | 12.42 | 13.34 | 12.38 | 13.13 | 1,900,345 | +0.71(+5.72%) |
Mar 05, 2003 | 12.38 | 12.47 | 12.06 | 12.42 | 1,305,000 | -0.17(-1.33%) |
Mar 04, 2003 | 12.95 | 12.95 | 12.57 | 12.59 | 730,221 | -0.39(-3.03%) |
Mar 03, 2003 | 13.26 | 13.46 | 12.88 | 12.98 | 877,055 | -0.38(-2.82%) |
Feb 28, 2003 | 13.04 | 13.46 | 12.96 | 13.36 | 1,038,595 | +0.40(+3.10%) |
Feb 27, 2003 | 13.22 | 13.25 | 12.92 | 12.95 | 637,434 | -0.09(-0.71%) |
Feb 26, 2003 | 12.93 | 13.17 | 12.77 | 13.05 | 574,779 | +0.08(+0.64%) |
Feb 25, 2003 | 12.84 | 13.01 | 12.54 | 12.96 | 949,515 | +0.13(+0.98%) |
Feb 24, 2003 | 13.61 | 13.61 | 12.78 | 12.84 | 1,124,089 | -0.80(-5.89%) |
Feb 21, 2003 | 13.20 | 13.65 | 13.17 | 13.64 | 894,632 | +0.49(+3.69%) |
Feb 20, 2003 | 13.09 | 13.24 | 12.99 | 13.16 | 757,244 | -0.06(-0.44%) |
Feb 19, 2003 | 13.72 | 13.77 | 13.10 | 13.21 | 1,143,699 | -0.57(-4.13%) |
Feb 18, 2003 | 13.52 | 13.89 | 13.41 | 13.78 | 649,630 | +0.48(+3.58%) |
Feb 14, 2003 | 13.17 | 13.38 | 13.05 | 13.31 | 762,745 | +0.11(+0.82%) |
Feb 13, 2003 | 13.42 | 13.42 | 13.05 | 13.20 | 784,626 | -0.26(-1.93%) |
Feb 12, 2003 | 13.41 | 13.59 | 13.26 | 13.46 | 520,254 | +0.01(+0.06%) |
Feb 11, 2003 | 13.66 | 13.79 | 13.37 | 13.45 | 812,725 | +0.00(+0.00%) |
Feb 10, 2003 | 13.42 | 13.61 | 13.26 | 13.45 | 941,504 | +0.15(+1.13%) |
Feb 07, 2003 | 13.59 | 13.72 | 13.30 | 13.30 | 964,581 | -0.24(-1.79%) |
Feb 06, 2003 | 13.61 | 13.80 | 13.35 | 13.54 | 1,563,274 | -0.08(-0.55%) |
Feb 05, 2003 | 13.62 | 14.07 | 13.59 | 13.62 | 2,436,623 | +0.44(+3.36%) |
Feb 04, 2003 | 13.17 | 13.38 | 12.80 | 13.17 | 3,201,281 | -0.72(-5.18%) |