Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.65 | 15.08 | 14.29 | 14.72 | 2,642,457 | -0.35(-2.34%) |
Apr 29, 2003 | 15.16 | 15.29 | 14.69 | 15.08 | 2,114,106 | +0.11(+0.74%) |
Apr 28, 2003 | 14.35 | 15.11 | 14.19 | 14.96 | 1,925,309 | +0.62(+4.30%) |
Apr 25, 2003 | 14.86 | 14.97 | 14.34 | 14.35 | 2,340,475 | -0.69(-4.59%) |
Apr 24, 2003 | 15.12 | 15.20 | 14.94 | 15.04 | 821,409 | -0.13(-0.84%) |
Apr 23, 2003 | 15.18 | 15.31 | 14.90 | 15.16 | 1,401,655 | -0.09(-0.59%) |
Apr 22, 2003 | 14.65 | 15.29 | 14.49 | 15.25 | 1,943,155 | +0.65(+4.43%) |
Apr 21, 2003 | 14.90 | 14.93 | 14.45 | 14.61 | 2,261,810 | -0.55(-3.65%) |
Apr 17, 2003 | 15.25 | 15.33 | 15.11 | 15.16 | 1,204,639 | -0.09(-0.59%) |
Apr 16, 2003 | 15.42 | 15.42 | 15.19 | 15.25 | 1,738,860 | +0.00(+0.03%) |
Apr 15, 2003 | 15.33 | 15.33 | 15.12 | 15.25 | 1,624,267 | +0.09(+0.56%) |
Apr 14, 2003 | 14.90 | 15.26 | 14.87 | 15.16 | 1,901,357 | +0.26(+1.71%) |
Apr 11, 2003 | 15.54 | 15.71 | 14.80 | 14.90 | 2,421,958 | -0.40(-2.62%) |
Apr 10, 2003 | 14.75 | 15.38 | 14.74 | 15.31 | 2,131,013 | +0.59(+4.02%) |
Apr 09, 2003 | 14.89 | 14.99 | 14.71 | 14.71 | 1,486,191 | -0.16(-1.09%) |
Apr 08, 2003 | 15.16 | 15.27 | 14.86 | 14.88 | 2,267,915 | -0.22(-1.44%) |
Apr 07, 2003 | 15.22 | 15.31 | 15.01 | 15.09 | 1,551,941 | +0.20(+1.32%) |
Apr 04, 2003 | 15.33 | 15.35 | 14.71 | 14.90 | 1,512,021 | -0.07(-0.48%) |
Apr 03, 2003 | 15.39 | 15.39 | 14.73 | 14.97 | 1,754,828 | -0.32(-2.09%) |
Apr 02, 2003 | 15.12 | 15.33 | 14.90 | 15.29 | 2,199,112 | +0.56(+3.82%) |
Apr 01, 2003 | 14.45 | 14.79 | 14.20 | 14.73 | 1,403,299 | +0.38(+2.67%) |
Mar 31, 2003 | 14.59 | 14.59 | 14.29 | 14.34 | 1,089,106 | -0.25(-1.69%) |
Mar 28, 2003 | 14.46 | 14.69 | 14.32 | 14.59 | 981,323 | +0.07(+0.47%) |
Mar 27, 2003 | 14.62 | 14.78 | 13.79 | 14.52 | 1,364,318 | -0.09(-0.61%) |
Mar 26, 2003 | 14.42 | 14.80 | 14.31 | 14.61 | 1,538,322 | +0.15(+1.06%) |
Mar 25, 2003 | 14.39 | 14.56 | 14.27 | 14.46 | 1,661,134 | +0.03(+0.21%) |
Mar 24, 2003 | 14.82 | 14.82 | 14.33 | 14.43 | 5,400,916 | -0.47(-3.17%) |
Mar 21, 2003 | 14.59 | 14.90 | 14.48 | 14.90 | 1,988,946 | +0.62(+4.32%) |
Mar 20, 2003 | 14.17 | 14.45 | 13.80 | 14.28 | 1,842,417 | +0.07(+0.51%) |
Mar 19, 2003 | 14.22 | 14.33 | 14.10 | 14.21 | 1,605,246 | +0.02(+0.12%) |
Mar 18, 2003 | 14.59 | 14.59 | 14.08 | 14.19 | 2,415,853 | -0.16(-1.13%) |
Mar 17, 2003 | 13.64 | 14.50 | 13.58 | 14.36 | 2,265,567 | +0.68(+4.98%) |
Mar 14, 2003 | 13.48 | 14.11 | 13.41 | 13.67 | 3,398,585 | +0.26(+1.97%) |
Mar 13, 2003 | 12.73 | 13.45 | 12.68 | 13.41 | 2,221,185 | +0.98(+7.84%) |
Mar 12, 2003 | 12.38 | 12.56 | 12.32 | 12.43 | 1,124,330 | +0.06(+0.45%) |
Mar 11, 2003 | 12.46 | 12.63 | 12.32 | 12.38 | 1,027,817 | -0.10(-0.78%) |
Mar 10, 2003 | 12.83 | 12.84 | 12.38 | 12.48 | 1,011,145 | -0.39(-3.01%) |
Mar 07, 2003 | 12.77 | 12.94 | 12.71 | 12.87 | 1,175,286 | +0.03(+0.20%) |
Mar 06, 2003 | 12.46 | 12.87 | 12.40 | 12.84 | 2,356,208 | +0.34(+2.73%) |
Mar 05, 2003 | 12.03 | 12.50 | 12.02 | 12.50 | 1,791,695 | +0.47(+3.89%) |
Mar 04, 2003 | 12.07 | 12.15 | 11.97 | 12.03 | 1,064,450 | +0.02(+0.18%) |
Mar 03, 2003 | 12.06 | 12.21 | 11.97 | 12.01 | 1,455,194 | -0.01(-0.11%) |
Feb 28, 2003 | 11.92 | 12.18 | 11.86 | 12.02 | 1,422,084 | +0.09(+0.78%) |
Feb 27, 2003 | 11.75 | 12.00 | 11.75 | 11.93 | 1,538,087 | +0.17(+1.49%) |
Feb 26, 2003 | 12.01 | 12.09 | 11.72 | 11.75 | 865,555 | -0.27(-2.23%) |
Feb 25, 2003 | 11.82 | 12.07 | 11.64 | 12.02 | 694,839 | +0.15(+1.25%) |
Feb 24, 2003 | 12.12 | 12.14 | 11.80 | 11.87 | 718,321 | -0.28(-2.28%) |
Feb 21, 2003 | 11.92 | 12.18 | 11.72 | 12.15 | 525,297 | +0.23(+1.93%) |
Feb 20, 2003 | 12.12 | 12.12 | 11.85 | 11.92 | 774,444 | -0.21(-1.72%) |
Feb 19, 2003 | 12.24 | 12.27 | 12.07 | 12.13 | 563,104 | -0.13(-1.04%) |
Feb 18, 2003 | 12.18 | 12.41 | 12.01 | 12.26 | 878,705 | +0.31(+2.57%) |
Feb 14, 2003 | 11.56 | 11.97 | 11.56 | 11.95 | 1,212,388 | +0.37(+3.24%) |
Feb 13, 2003 | 11.65 | 11.65 | 11.35 | 11.57 | 659,146 | -0.06(-0.48%) |
Feb 12, 2003 | 11.88 | 11.99 | 11.60 | 11.63 | 979,209 | -0.26(-2.15%) |
Feb 11, 2003 | 12.14 | 12.41 | 11.86 | 11.89 | 1,024,060 | -0.12(-1.03%) |
Feb 10, 2003 | 11.75 | 12.03 | 11.66 | 12.01 | 775,148 | +0.26(+2.17%) |
Feb 07, 2003 | 12.01 | 12.11 | 11.75 | 11.75 | 458,843 | -0.18(-1.53%) |
Feb 06, 2003 | 12.12 | 12.32 | 11.89 | 11.94 | 793,230 | -0.18(-1.51%) |
Feb 05, 2003 | 12.37 | 12.48 | 12.07 | 12.12 | 863,677 | -0.15(-1.21%) |
Feb 04, 2003 | 12.35 | 12.52 | 12.14 | 12.27 | 1,077,365 | -0.08(-0.66%) |