Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.27 | 16.29 | 15.80 | 15.90 | 1,038,600 | -0.42(-2.57%) |
Apr 29, 2003 | 15.47 | 16.45 | 15.47 | 16.32 | 926,900 | +0.40(+2.51%) |
Apr 28, 2003 | 15.87 | 15.99 | 15.60 | 15.92 | 1,376,900 | -0.04(-0.25%) |
Apr 25, 2003 | 16.87 | 16.97 | 15.68 | 15.96 | 1,671,400 | -1.10(-6.45%) |
Apr 24, 2003 | 16.70 | 17.09 | 16.30 | 17.06 | 925,200 | +0.28(+1.67%) |
Apr 23, 2003 | 16.03 | 17.09 | 16.01 | 16.78 | 1,102,200 | +0.77(+4.81%) |
Apr 22, 2003 | 16.01 | 16.15 | 15.65 | 16.01 | 743,500 | -0.10(-0.62%) |
Apr 21, 2003 | 16.34 | 16.40 | 15.91 | 16.11 | 834,900 | -0.18(-1.10%) |
Apr 17, 2003 | 15.46 | 16.54 | 15.24 | 16.29 | 1,444,500 | +0.87(+5.64%) |
Apr 16, 2003 | 15.00 | 15.82 | 15.00 | 15.42 | 1,609,400 | +0.77(+5.26%) |
Apr 15, 2003 | 14.59 | 14.99 | 14.28 | 14.65 | 970,200 | +0.16(+1.10%) |
Apr 14, 2003 | 13.97 | 14.52 | 13.82 | 14.49 | 911,700 | +0.52(+3.71%) |
Apr 11, 2003 | 14.45 | 14.52 | 13.88 | 13.97 | 726,100 | -0.37(-2.57%) |
Apr 10, 2003 | 14.15 | 14.42 | 14.00 | 14.34 | 676,800 | +0.12(+0.84%) |
Apr 09, 2003 | 14.50 | 14.66 | 14.15 | 14.22 | 1,012,800 | -0.34(-2.34%) |
Apr 08, 2003 | 15.40 | 15.44 | 14.47 | 14.56 | 1,241,800 | -0.86(-5.58%) |
Apr 07, 2003 | 15.88 | 16.15 | 15.41 | 15.42 | 654,600 | +0.17(+1.11%) |
Apr 04, 2003 | 15.89 | 15.89 | 15.13 | 15.25 | 593,800 | -0.31(-1.99%) |
Apr 03, 2003 | 15.70 | 15.90 | 15.26 | 15.56 | 1,089,800 | -0.04(-0.26%) |
Apr 02, 2003 | 15.30 | 15.89 | 15.30 | 15.60 | 1,125,300 | +0.55(+3.65%) |
Apr 01, 2003 | 15.20 | 15.22 | 14.90 | 15.05 | 933,300 | -0.10(-0.65%) |
Mar 31, 2003 | 15.49 | 15.49 | 14.91 | 15.15 | 1,347,480 | -0.60(-3.81%) |
Mar 28, 2003 | 15.92 | 16.05 | 15.62 | 15.75 | 824,997 | -0.19(-1.19%) |
Mar 27, 2003 | 15.85 | 16.17 | 15.71 | 15.94 | 792,740 | -0.38(-2.33%) |
Mar 26, 2003 | 16.40 | 16.46 | 16.05 | 16.32 | 493,256 | +0.04(+0.25%) |
Mar 25, 2003 | 16.00 | 16.43 | 15.93 | 16.28 | 896,935 | +0.15(+0.93%) |
Mar 24, 2003 | 16.18 | 16.39 | 15.79 | 16.13 | 1,115,360 | -0.48(-2.89%) |
Mar 21, 2003 | 16.32 | 16.66 | 16.10 | 16.61 | 1,240,037 | +0.42(+2.59%) |
Mar 20, 2003 | 16.28 | 16.50 | 15.93 | 16.19 | 1,776,235 | -0.17(-1.03%) |
Mar 19, 2003 | 16.62 | 16.62 | 15.84 | 16.36 | 1,027,317 | -0.29(-1.75%) |
Mar 18, 2003 | 15.95 | 16.75 | 15.95 | 16.65 | 1,851,196 | +0.65(+4.06%) |
Mar 17, 2003 | 15.20 | 16.30 | 15.01 | 16.00 | 1,932,542 | +0.68(+4.44%) |
Mar 14, 2003 | 15.74 | 15.75 | 15.19 | 15.32 | 1,310,403 | -0.37(-2.36%) |
Mar 13, 2003 | 14.44 | 15.74 | 14.40 | 15.69 | 1,247,400 | +1.44(+10.11%) |
Mar 12, 2003 | 14.24 | 14.43 | 13.85 | 14.25 | 810,867 | +0.00(+0.00%) |
Mar 11, 2003 | 14.19 | 14.44 | 14.11 | 14.25 | 1,130,400 | +0.07(+0.49%) |
Mar 10, 2003 | 14.43 | 14.45 | 14.10 | 14.18 | 1,069,000 | -0.37(-2.54%) |
Mar 07, 2003 | 14.00 | 14.58 | 13.72 | 14.55 | 1,066,179 | +0.11(+0.76%) |
Mar 06, 2003 | 14.35 | 14.51 | 14.10 | 14.44 | 1,279,100 | +0.08(+0.56%) |
Mar 05, 2003 | 14.15 | 14.55 | 14.03 | 14.36 | 1,686,300 | +0.25(+1.77%) |
Mar 04, 2003 | 13.90 | 14.51 | 13.76 | 14.11 | 1,725,400 | +0.34(+2.47%) |
Mar 03, 2003 | 14.85 | 14.85 | 13.65 | 13.77 | 2,275,200 | -0.91(-6.20%) |
Feb 28, 2003 | 13.47 | 14.81 | 13.47 | 14.68 | 3,073,500 | +1.30(+9.72%) |
Feb 27, 2003 | 13.55 | 13.58 | 13.15 | 13.38 | 1,320,700 | -0.02(-0.15%) |
Feb 26, 2003 | 12.72 | 14.00 | 12.55 | 13.40 | 4,291,800 | +1.13(+9.21%) |
Feb 25, 2003 | 12.00 | 12.35 | 11.78 | 12.27 | 2,205,500 | -0.02(-0.16%) |
Feb 24, 2003 | 13.01 | 13.30 | 11.98 | 12.29 | 2,200,700 | -1.08(-8.08%) |
Feb 21, 2003 | 13.23 | 13.44 | 13.03 | 13.37 | 744,000 | +0.03(+0.22%) |
Feb 20, 2003 | 12.84 | 13.62 | 12.70 | 13.34 | 2,767,100 | +0.98(+7.93%) |
Feb 19, 2003 | 12.67 | 12.67 | 12.19 | 12.36 | 918,400 | -0.42(-3.29%) |
Feb 18, 2003 | 12.40 | 12.85 | 12.38 | 12.78 | 1,200,800 | +0.41(+3.31%) |
Feb 14, 2003 | 12.00 | 12.45 | 11.90 | 12.37 | 905,900 | +0.45(+3.78%) |
Feb 13, 2003 | 11.97 | 12.09 | 11.71 | 11.92 | 1,418,500 | +0.02(+0.17%) |
Feb 12, 2003 | 12.52 | 12.55 | 11.45 | 11.90 | 3,205,100 | -0.77(-6.08%) |
Feb 11, 2003 | 13.04 | 13.16 | 12.54 | 12.67 | 848,200 | -0.12(-0.94%) |
Feb 10, 2003 | 12.86 | 13.13 | 12.52 | 12.79 | 1,334,800 | -0.02(-0.16%) |
Feb 07, 2003 | 13.16 | 13.23 | 12.64 | 12.81 | 1,279,400 | -0.20(-1.54%) |
Feb 06, 2003 | 13.14 | 13.33 | 12.89 | 13.01 | 1,494,100 | -0.07(-0.54%) |
Feb 05, 2003 | 13.14 | 13.58 | 12.95 | 13.08 | 848,800 | -0.03(-0.23%) |
Feb 04, 2003 | 13.00 | 13.20 | 12.93 | 13.11 | 722,400 | +0.07(+0.54%) |