Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.69 | 14.97 | 14.65 | 14.87 | 3,835,649 | +0.11(+0.74%) |
Apr 29, 2003 | 14.70 | 14.89 | 14.65 | 14.76 | 6,703,766 | +0.38(+2.67%) |
Apr 28, 2003 | 14.15 | 14.47 | 14.09 | 14.37 | 2,535,573 | +0.36(+2.59%) |
Apr 25, 2003 | 14.28 | 14.31 | 13.82 | 14.01 | 3,706,489 | -0.26(-1.82%) |
Apr 24, 2003 | 14.51 | 14.56 | 13.99 | 14.27 | 3,936,464 | -0.24(-1.65%) |
Apr 23, 2003 | 14.70 | 14.75 | 14.48 | 14.51 | 2,847,223 | -0.26(-1.76%) |
Apr 22, 2003 | 14.32 | 14.90 | 14.24 | 14.77 | 3,229,151 | +0.46(+3.20%) |
Apr 21, 2003 | 14.62 | 14.72 | 14.30 | 14.31 | 1,930,244 | -0.31(-2.15%) |
Apr 17, 2003 | 14.52 | 14.75 | 14.48 | 14.63 | 1,400,745 | +0.05(+0.33%) |
Apr 16, 2003 | 14.89 | 15.01 | 14.51 | 14.58 | 1,443,993 | -0.29(-1.98%) |
Apr 15, 2003 | 14.68 | 14.89 | 14.59 | 14.87 | 2,495,539 | +0.23(+1.54%) |
Apr 14, 2003 | 14.27 | 14.68 | 14.26 | 14.65 | 1,461,234 | +0.34(+2.39%) |
Apr 11, 2003 | 14.48 | 14.65 | 14.30 | 14.30 | 1,249,230 | -0.12(-0.81%) |
Apr 10, 2003 | 14.32 | 14.44 | 14.16 | 14.42 | 2,309,981 | +0.05(+0.38%) |
Apr 09, 2003 | 14.37 | 14.65 | 14.28 | 14.37 | 2,188,564 | -0.01(-0.10%) |
Apr 08, 2003 | 14.44 | 14.48 | 14.34 | 14.38 | 1,827,821 | +0.01(+0.10%) |
Apr 07, 2003 | 14.75 | 14.88 | 14.34 | 14.37 | 2,351,622 | -0.08(-0.52%) |
Apr 04, 2003 | 14.60 | 14.75 | 14.30 | 14.44 | 3,041,255 | -0.03(-0.24%) |
Apr 03, 2003 | 14.98 | 14.98 | 14.43 | 14.48 | 3,439,840 | -0.50(-3.34%) |
Apr 02, 2003 | 14.54 | 14.99 | 14.50 | 14.98 | 2,472,746 | +0.60(+4.19%) |
Apr 01, 2003 | 14.50 | 14.66 | 14.32 | 14.37 | 2,886,818 | -0.12(-0.85%) |
Mar 31, 2003 | 14.70 | 14.82 | 14.41 | 14.50 | 1,883,635 | -0.38(-2.58%) |
Mar 28, 2003 | 14.85 | 14.99 | 14.73 | 14.88 | 1,841,263 | -0.07(-0.46%) |
Mar 27, 2003 | 14.85 | 14.95 | 14.69 | 14.95 | 2,487,795 | -0.03(-0.23%) |
Mar 26, 2003 | 14.85 | 15.06 | 14.72 | 14.98 | 1,886,411 | -0.04(-0.27%) |
Mar 25, 2003 | 14.72 | 15.16 | 14.63 | 15.02 | 2,659,327 | +0.23(+1.53%) |
Mar 24, 2003 | 15.26 | 15.27 | 14.71 | 14.80 | 2,637,995 | -0.67(-4.34%) |
Mar 21, 2003 | 15.06 | 15.47 | 14.84 | 15.47 | 4,876,090 | +0.51(+3.39%) |
Mar 20, 2003 | 14.83 | 15.08 | 14.58 | 14.96 | 3,620,139 | +0.15(+1.02%) |
Mar 19, 2003 | 15.13 | 15.14 | 14.70 | 14.81 | 3,629,928 | -0.27(-1.77%) |
Mar 18, 2003 | 15.08 | 15.11 | 14.80 | 15.08 | 2,505,620 | -0.03(-0.23%) |
Mar 17, 2003 | 14.63 | 15.11 | 14.61 | 15.11 | 3,520,054 | +0.57(+3.91%) |
Mar 14, 2003 | 14.32 | 14.69 | 14.17 | 14.54 | 2,587,003 | +0.16(+1.14%) |
Mar 13, 2003 | 14.00 | 14.40 | 13.77 | 14.38 | 3,872,469 | +0.71(+5.16%) |
Mar 12, 2003 | 13.59 | 13.72 | 13.45 | 13.67 | 2,071,385 | +0.08(+0.60%) |
Mar 11, 2003 | 13.65 | 13.83 | 13.56 | 13.59 | 2,892,078 | -0.03(-0.20%) |
Mar 10, 2003 | 13.60 | 13.72 | 13.41 | 13.62 | 1,801,814 | -0.07(-0.50%) |
Mar 07, 2003 | 13.49 | 13.85 | 13.45 | 13.69 | 3,536,564 | +0.02(+0.15%) |
Mar 06, 2003 | 13.67 | 13.74 | 13.42 | 13.67 | 2,354,544 | +0.00(+0.00%) |
Mar 05, 2003 | 13.46 | 13.71 | 13.46 | 13.67 | 2,790,971 | +0.17(+1.27%) |
Mar 04, 2003 | 13.49 | 13.56 | 13.41 | 13.50 | 2,932,258 | -0.10(-0.76%) |
Mar 03, 2003 | 13.69 | 13.81 | 13.51 | 13.60 | 2,224,653 | -0.02(-0.15%) |
Feb 28, 2003 | 13.68 | 13.71 | 13.54 | 13.62 | 2,288,941 | -0.05(-0.40%) |
Feb 27, 2003 | 13.68 | 13.79 | 13.55 | 13.67 | 2,886,088 | +0.03(+0.20%) |
Feb 26, 2003 | 13.69 | 13.76 | 13.55 | 13.65 | 2,806,458 | -0.04(-0.30%) |
Feb 25, 2003 | 13.57 | 13.87 | 13.27 | 13.69 | 4,286,687 | -0.11(-0.79%) |
Feb 24, 2003 | 14.03 | 14.06 | 13.75 | 13.80 | 3,135,203 | -0.49(-3.40%) |
Feb 21, 2003 | 14.54 | 14.58 | 13.89 | 14.28 | 5,763,409 | -0.19(-1.32%) |
Feb 20, 2003 | 15.04 | 15.07 | 14.48 | 14.48 | 2,521,546 | -0.56(-3.73%) |
Feb 19, 2003 | 15.13 | 15.16 | 14.75 | 15.04 | 2,442,501 | -0.09(-0.59%) |
Feb 18, 2003 | 14.98 | 15.27 | 14.72 | 15.13 | 2,505,912 | +0.15(+1.01%) |
Feb 14, 2003 | 14.67 | 14.98 | 14.53 | 14.98 | 1,470,147 | +0.30(+2.05%) |
Feb 13, 2003 | 14.72 | 14.89 | 14.54 | 14.67 | 2,157,005 | -0.04(-0.28%) |
Feb 12, 2003 | 14.92 | 15.11 | 14.72 | 14.72 | 1,777,121 | -0.13(-0.88%) |
Feb 11, 2003 | 14.85 | 15.06 | 14.74 | 14.85 | 1,707,135 | -0.05(-0.32%) |
Feb 10, 2003 | 15.14 | 15.24 | 14.88 | 14.89 | 2,056,043 | -0.13(-0.87%) |
Feb 07, 2003 | 15.16 | 15.19 | 14.82 | 15.02 | 2,141,371 | -0.06(-0.41%) |
Feb 06, 2003 | 15.44 | 15.50 | 15.08 | 15.08 | 3,743,308 | -0.29(-1.87%) |
Feb 05, 2003 | 15.59 | 15.78 | 15.34 | 15.37 | 2,017,763 | -0.06(-0.40%) |
Feb 04, 2003 | 15.48 | 15.56 | 15.17 | 15.43 | 2,361,119 | -0.31(-2.00%) |