Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.53 | 14.63 | 14.39 | 14.50 | 4,663,040 | -0.10(-0.66%) |
Apr 29, 2003 | 14.75 | 14.93 | 14.42 | 14.60 | 7,667,527 | -0.33(-2.22%) |
Apr 28, 2003 | 14.60 | 14.97 | 14.60 | 14.93 | 5,324,382 | +0.35(+2.37%) |
Apr 25, 2003 | 14.59 | 14.67 | 14.42 | 14.58 | 3,996,804 | -0.13(-0.87%) |
Apr 24, 2003 | 14.80 | 14.92 | 14.61 | 14.71 | 5,915,572 | -0.25(-1.64%) |
Apr 23, 2003 | 15.08 | 15.09 | 14.79 | 14.95 | 5,507,103 | -0.15(-1.02%) |
Apr 22, 2003 | 14.81 | 15.17 | 14.74 | 15.11 | 7,319,216 | +0.27(+1.83%) |
Apr 21, 2003 | 14.76 | 14.92 | 14.51 | 14.84 | 4,025,966 | +0.13(+0.87%) |
Apr 17, 2003 | 14.44 | 14.83 | 14.28 | 14.71 | 4,872,679 | +0.26(+1.78%) |
Apr 16, 2003 | 14.47 | 14.69 | 14.38 | 14.45 | 3,922,574 | -0.04(-0.29%) |
Apr 15, 2003 | 14.42 | 14.61 | 14.24 | 14.49 | 3,974,168 | +0.07(+0.49%) |
Apr 14, 2003 | 14.26 | 14.49 | 14.16 | 14.42 | 4,564,951 | +0.17(+1.19%) |
Apr 11, 2003 | 14.16 | 14.40 | 14.07 | 14.25 | 5,054,176 | +0.14(+0.99%) |
Apr 10, 2003 | 14.07 | 14.14 | 13.90 | 14.11 | 3,624,226 | +0.10(+0.72%) |
Apr 09, 2003 | 14.23 | 14.39 | 13.78 | 14.01 | 9,631,975 | -0.20(-1.41%) |
Apr 08, 2003 | 14.49 | 14.52 | 14.15 | 14.21 | 7,665,079 | -0.34(-2.32%) |
Apr 07, 2003 | 14.77 | 14.93 | 14.45 | 14.55 | 5,671,877 | +0.11(+0.78%) |
Apr 04, 2003 | 14.66 | 14.69 | 14.23 | 14.44 | 6,158,656 | -0.19(-1.32%) |
Apr 03, 2003 | 14.72 | 14.75 | 14.45 | 14.63 | 7,567,397 | -0.19(-1.27%) |
Apr 02, 2003 | 14.60 | 14.98 | 14.58 | 14.82 | 9,263,883 | +0.38(+2.61%) |
Apr 01, 2003 | 14.31 | 14.46 | 14.17 | 14.44 | 5,654,951 | +0.07(+0.46%) |
Mar 31, 2003 | 14.37 | 14.47 | 14.08 | 14.38 | 8,248,477 | -0.27(-1.86%) |
Mar 28, 2003 | 14.51 | 14.73 | 14.50 | 14.65 | 6,085,837 | -0.01(-0.05%) |
Mar 27, 2003 | 14.48 | 14.82 | 14.31 | 14.66 | 8,361,552 | +0.05(+0.37%) |
Mar 26, 2003 | 14.35 | 14.71 | 14.28 | 14.60 | 6,704,582 | +0.22(+1.52%) |
Mar 25, 2003 | 14.08 | 14.58 | 13.98 | 14.38 | 6,446,975 | +0.29(+2.05%) |
Mar 24, 2003 | 14.36 | 14.40 | 14.00 | 14.10 | 6,555,732 | -0.41(-2.81%) |
Mar 21, 2003 | 14.68 | 14.71 | 14.42 | 14.50 | 8,223,939 | +0.05(+0.34%) |
Mar 20, 2003 | 14.30 | 14.64 | 14.13 | 14.45 | 6,778,667 | +0.11(+0.77%) |
Mar 19, 2003 | 14.29 | 14.39 | 14.09 | 14.34 | 5,859,164 | +0.02(+0.12%) |
Mar 18, 2003 | 14.32 | 14.46 | 14.18 | 14.33 | 6,485,281 | -0.02(-0.17%) |
Mar 17, 2003 | 13.83 | 14.56 | 13.77 | 14.35 | 11,432,083 | +0.50(+3.63%) |
Mar 14, 2003 | 13.94 | 14.24 | 13.74 | 13.85 | 8,294,996 | -0.06(-0.46%) |
Mar 13, 2003 | 13.31 | 13.96 | 13.25 | 13.91 | 8,799,945 | +0.73(+5.56%) |
Mar 12, 2003 | 13.00 | 13.23 | 12.92 | 13.18 | 4,570,051 | +0.16(+1.26%) |
Mar 11, 2003 | 13.12 | 13.17 | 12.98 | 13.01 | 3,203,113 | -0.09(-0.65%) |
Mar 10, 2003 | 13.21 | 13.35 | 13.03 | 13.10 | 3,479,844 | -0.18(-1.33%) |
Mar 07, 2003 | 13.10 | 13.39 | 13.07 | 13.28 | 5,416,558 | +0.05(+0.39%) |
Mar 06, 2003 | 12.92 | 13.31 | 12.87 | 13.23 | 7,694,241 | +0.28(+2.18%) |
Mar 05, 2003 | 12.78 | 12.98 | 12.72 | 12.94 | 4,642,648 | +0.09(+0.71%) |
Mar 04, 2003 | 12.79 | 12.90 | 12.63 | 12.85 | 5,169,804 | +0.08(+0.61%) |
Mar 03, 2003 | 12.99 | 13.02 | 12.72 | 12.77 | 3,548,772 | -0.17(-1.33%) |
Feb 28, 2003 | 12.95 | 13.04 | 12.83 | 12.95 | 4,641,424 | -0.00(-0.02%) |
Feb 27, 2003 | 12.90 | 13.11 | 12.73 | 12.95 | 6,948,473 | +0.26(+2.07%) |
Feb 26, 2003 | 12.91 | 12.91 | 12.66 | 12.69 | 4,612,466 | -0.25(-1.97%) |
Feb 25, 2003 | 12.71 | 12.96 | 12.49 | 12.94 | 5,195,091 | +0.14(+1.13%) |
Feb 24, 2003 | 13.08 | 13.09 | 12.76 | 12.80 | 5,658,622 | -0.34(-2.58%) |
Feb 21, 2003 | 12.76 | 13.16 | 12.71 | 13.13 | 9,470,667 | +0.46(+3.64%) |
Feb 20, 2003 | 12.63 | 12.73 | 12.55 | 12.67 | 5,404,118 | -0.05(-0.39%) |
Feb 19, 2003 | 12.81 | 12.85 | 12.53 | 12.72 | 5,200,189 | -0.10(-0.78%) |
Feb 18, 2003 | 12.24 | 12.86 | 12.23 | 12.82 | 6,904,424 | +0.57(+4.64%) |
Feb 14, 2003 | 11.86 | 12.26 | 11.80 | 12.25 | 6,181,292 | +0.42(+3.59%) |
Feb 13, 2003 | 12.18 | 12.20 | 11.74 | 11.83 | 7,110,596 | -0.23(-1.89%) |
Feb 12, 2003 | 12.27 | 12.32 | 12.01 | 12.06 | 5,565,630 | -0.19(-1.58%) |
Feb 11, 2003 | 12.30 | 12.34 | 12.15 | 12.25 | 6,262,864 | -0.01(-0.06%) |
Feb 10, 2003 | 12.35 | 12.42 | 12.08 | 12.26 | 5,331,724 | -0.07(-0.56%) |
Feb 07, 2003 | 12.45 | 12.54 | 12.19 | 12.33 | 4,844,945 | -0.02(-0.20%) |
Feb 06, 2003 | 12.20 | 12.40 | 12.09 | 12.35 | 7,368,363 | +0.14(+1.12%) |
Feb 05, 2003 | 12.67 | 12.71 | 12.21 | 12.21 | 9,593,636 | -0.43(-3.43%) |
Feb 04, 2003 | 12.68 | 12.76 | 12.49 | 12.65 | 5,757,935 | -0.13(-0.98%) |