Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.60 | 15.85 | 15.52 | 15.73 | 3,361,671 | +0.13(+0.84%) |
Apr 29, 2003 | 15.62 | 15.69 | 15.53 | 15.60 | 2,542,637 | +0.03(+0.21%) |
Apr 28, 2003 | 15.40 | 15.66 | 15.21 | 15.57 | 1,975,001 | +0.23(+1.53%) |
Apr 25, 2003 | 15.42 | 15.59 | 15.32 | 15.33 | 2,699,914 | -0.13(-0.84%) |
Apr 24, 2003 | 15.48 | 15.66 | 15.14 | 15.46 | 2,322,358 | -0.02(-0.13%) |
Apr 23, 2003 | 15.41 | 15.50 | 15.21 | 15.48 | 2,435,640 | +0.10(+0.64%) |
Apr 22, 2003 | 15.06 | 15.38 | 14.78 | 15.38 | 4,486,367 | +0.30(+1.99%) |
Apr 21, 2003 | 15.22 | 15.28 | 15.03 | 15.08 | 3,288,858 | -0.05(-0.34%) |
Apr 17, 2003 | 15.27 | 15.40 | 14.81 | 15.13 | 5,747,799 | -0.23(-1.53%) |
Apr 16, 2003 | 15.73 | 15.81 | 15.37 | 15.37 | 1,488,148 | -0.33(-2.12%) |
Apr 15, 2003 | 15.55 | 15.79 | 15.45 | 15.70 | 2,114,189 | +0.15(+0.97%) |
Apr 14, 2003 | 15.09 | 15.55 | 15.09 | 15.55 | 2,405,748 | +0.46(+3.07%) |
Apr 11, 2003 | 15.36 | 15.46 | 15.09 | 15.09 | 1,549,005 | -0.08(-0.56%) |
Apr 10, 2003 | 14.98 | 15.25 | 14.98 | 15.17 | 1,745,524 | +0.22(+1.44%) |
Apr 09, 2003 | 15.25 | 15.51 | 14.95 | 14.96 | 1,227,707 | -0.31(-2.05%) |
Apr 08, 2003 | 15.25 | 15.35 | 15.17 | 15.27 | 1,661,214 | +0.03(+0.17%) |
Apr 07, 2003 | 15.57 | 15.65 | 15.20 | 15.25 | 2,415,559 | -0.03(-0.17%) |
Apr 04, 2003 | 15.07 | 15.27 | 15.00 | 15.27 | 1,616,913 | +0.20(+1.34%) |
Apr 03, 2003 | 15.38 | 15.45 | 15.07 | 15.07 | 2,750,193 | -0.31(-1.99%) |
Apr 02, 2003 | 15.27 | 15.48 | 15.13 | 15.38 | 1,723,450 | +0.33(+2.21%) |
Apr 01, 2003 | 14.85 | 15.07 | 14.72 | 15.04 | 2,020,988 | +0.33(+2.22%) |
Mar 31, 2003 | 14.86 | 15.00 | 14.68 | 14.72 | 4,953,292 | -0.41(-2.72%) |
Mar 28, 2003 | 15.34 | 15.34 | 15.06 | 15.13 | 2,610,852 | -0.21(-1.36%) |
Mar 27, 2003 | 15.50 | 15.50 | 15.24 | 15.34 | 1,597,445 | -0.16(-1.05%) |
Mar 26, 2003 | 15.43 | 15.51 | 15.28 | 15.50 | 3,819,091 | +0.07(+0.46%) |
Mar 25, 2003 | 15.33 | 15.55 | 15.21 | 15.43 | 2,381,682 | +0.14(+0.94%) |
Mar 24, 2003 | 15.49 | 15.60 | 15.24 | 15.28 | 1,715,632 | -0.58(-3.66%) |
Mar 21, 2003 | 15.59 | 15.90 | 15.34 | 15.87 | 2,851,365 | +0.27(+1.76%) |
Mar 20, 2003 | 15.58 | 15.75 | 15.38 | 15.59 | 2,257,363 | +0.01(+0.04%) |
Mar 19, 2003 | 15.50 | 15.61 | 15.36 | 15.58 | 28,971,998 | +0.08(+0.55%) |
Mar 18, 2003 | 15.61 | 15.65 | 15.34 | 15.50 | 1,990,330 | -0.08(-0.50%) |
Mar 17, 2003 | 15.00 | 15.58 | 14.80 | 15.58 | 2,584,332 | +0.58(+3.87%) |
Mar 14, 2003 | 15.25 | 15.25 | 14.89 | 15.00 | 2,681,519 | -0.21(-1.37%) |
Mar 13, 2003 | 14.94 | 15.21 | 14.86 | 15.21 | 1,795,804 | +0.52(+3.51%) |
Mar 12, 2003 | 14.78 | 14.83 | 14.55 | 14.69 | 2,696,848 | -0.11(-0.75%) |
Mar 11, 2003 | 14.95 | 15.06 | 14.76 | 14.80 | 1,937,751 | -0.14(-0.96%) |
Mar 10, 2003 | 15.19 | 15.25 | 14.94 | 14.95 | 2,080,618 | -0.31(-2.01%) |
Mar 07, 2003 | 14.97 | 15.33 | 14.97 | 15.25 | 2,269,319 | +0.07(+0.47%) |
Mar 06, 2003 | 15.49 | 15.49 | 15.16 | 15.18 | 1,504,551 | -0.31(-1.98%) |
Mar 05, 2003 | 15.27 | 15.49 | 15.27 | 15.49 | 2,182,710 | +0.16(+1.06%) |
Mar 04, 2003 | 15.46 | 15.54 | 15.31 | 15.32 | 1,439,095 | -0.16(-1.01%) |
Mar 03, 2003 | 15.67 | 15.74 | 15.43 | 15.48 | 1,785,073 | +0.00(+0.00%) |
Feb 28, 2003 | 15.49 | 15.77 | 15.45 | 15.48 | 2,312,548 | -0.10(-0.63%) |
Feb 27, 2003 | 15.59 | 15.83 | 15.46 | 15.58 | 1,797,183 | +0.10(+0.67%) |
Feb 26, 2003 | 15.58 | 15.73 | 15.39 | 15.47 | 1,724,370 | -0.23(-1.50%) |
Feb 25, 2003 | 15.58 | 15.73 | 15.30 | 15.71 | 1,800,402 | +0.14(+0.88%) |
Feb 24, 2003 | 15.90 | 15.90 | 15.50 | 15.57 | 1,342,369 | -0.32(-2.01%) |
Feb 21, 2003 | 15.75 | 16.10 | 15.63 | 15.89 | 1,774,649 | +0.24(+1.54%) |
Feb 20, 2003 | 15.89 | 15.89 | 15.64 | 15.65 | 1,191,530 | -0.10(-0.66%) |
Feb 19, 2003 | 15.79 | 15.82 | 15.62 | 15.75 | 1,507,463 | -0.08(-0.54%) |
Feb 18, 2003 | 15.67 | 15.93 | 15.60 | 15.84 | 1,639,447 | +0.22(+1.38%) |
Feb 14, 2003 | 15.49 | 15.66 | 15.34 | 15.62 | 1,664,740 | +0.20(+1.27%) |
Feb 13, 2003 | 15.30 | 15.53 | 15.22 | 15.43 | 1,568,013 | +0.16(+1.03%) |
Feb 12, 2003 | 15.46 | 15.64 | 15.25 | 15.27 | 1,189,998 | -0.18(-1.18%) |
Feb 11, 2003 | 15.83 | 15.83 | 15.36 | 15.45 | 1,728,509 | -0.28(-1.78%) |
Feb 10, 2003 | 15.45 | 15.77 | 15.28 | 15.73 | 2,588,931 | +0.35(+2.25%) |
Feb 07, 2003 | 15.71 | 15.73 | 15.34 | 15.39 | 2,159,103 | -0.16(-1.05%) |
Feb 06, 2003 | 15.56 | 15.73 | 15.40 | 15.55 | 1,543,793 | +0.00(+0.00%) |
Feb 05, 2003 | 15.77 | 15.98 | 15.54 | 15.55 | 1,882,106 | -0.18(-1.16%) |
Feb 04, 2003 | 15.77 | 15.77 | 15.41 | 15.73 | 2,614,991 | -0.03(-0.17%) |