Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.70 | 14.91 | 14.65 | 14.68 | 3,163,288 | -0.22(-1.50%) |
Apr 29, 2003 | 14.94 | 15.18 | 14.70 | 14.91 | 7,842,631 | +0.46(+3.19%) |
Apr 28, 2003 | 14.22 | 14.54 | 14.15 | 14.45 | 2,490,018 | +0.18(+1.28%) |
Apr 25, 2003 | 14.36 | 14.44 | 14.21 | 14.26 | 2,313,315 | -0.12(-0.81%) |
Apr 24, 2003 | 14.46 | 14.52 | 14.34 | 14.38 | 2,413,647 | -0.12(-0.85%) |
Apr 23, 2003 | 14.47 | 14.63 | 14.33 | 14.50 | 3,169,278 | +0.05(+0.32%) |
Apr 22, 2003 | 14.20 | 14.57 | 14.20 | 14.46 | 4,869,822 | +0.32(+2.24%) |
Apr 21, 2003 | 13.99 | 14.33 | 13.99 | 14.14 | 3,854,527 | +0.15(+1.07%) |
Apr 17, 2003 | 13.65 | 14.09 | 13.63 | 13.99 | 4,146,237 | +0.31(+2.27%) |
Apr 16, 2003 | 13.69 | 13.79 | 13.57 | 13.68 | 4,292,093 | +0.05(+0.38%) |
Apr 15, 2003 | 13.56 | 13.65 | 13.37 | 13.63 | 3,478,359 | +0.07(+0.48%) |
Apr 14, 2003 | 13.41 | 13.57 | 13.36 | 13.56 | 4,807,228 | +0.17(+1.27%) |
Apr 11, 2003 | 13.61 | 13.61 | 13.31 | 13.39 | 5,887,214 | -0.19(-1.42%) |
Apr 10, 2003 | 13.97 | 13.97 | 13.45 | 13.59 | 5,934,535 | -0.38(-2.71%) |
Apr 09, 2003 | 13.93 | 14.09 | 13.89 | 13.97 | 3,974,027 | -0.01(-0.06%) |
Apr 08, 2003 | 13.99 | 14.07 | 13.76 | 13.97 | 4,228,000 | -0.05(-0.36%) |
Apr 07, 2003 | 13.86 | 14.09 | 13.74 | 14.02 | 6,673,394 | +0.12(+0.89%) |
Apr 04, 2003 | 14.42 | 14.43 | 13.90 | 13.90 | 6,883,042 | -0.54(-3.72%) |
Apr 03, 2003 | 14.52 | 14.60 | 14.36 | 14.44 | 2,590,050 | -0.09(-0.60%) |
Apr 02, 2003 | 14.62 | 14.63 | 14.14 | 14.52 | 4,774,283 | -0.04(-0.30%) |
Apr 01, 2003 | 14.37 | 14.67 | 14.34 | 14.57 | 4,503,837 | +0.24(+1.70%) |
Mar 31, 2003 | 14.32 | 14.58 | 14.18 | 14.32 | 3,933,894 | -0.11(-0.76%) |
Mar 28, 2003 | 14.28 | 14.56 | 14.17 | 14.43 | 4,136,354 | +0.13(+0.89%) |
Mar 27, 2003 | 13.86 | 14.36 | 13.86 | 14.31 | 6,673,693 | +0.34(+2.40%) |
Mar 26, 2003 | 14.11 | 14.11 | 13.86 | 13.97 | 2,911,411 | -0.01(-0.10%) |
Mar 25, 2003 | 14.12 | 14.12 | 13.92 | 13.99 | 3,640,087 | -0.11(-0.78%) |
Mar 24, 2003 | 13.79 | 14.14 | 13.75 | 14.10 | 7,087,898 | +0.35(+2.53%) |
Mar 21, 2003 | 14.19 | 14.21 | 13.41 | 13.75 | 11,365,615 | -0.43(-3.06%) |
Mar 20, 2003 | 14.60 | 14.60 | 14.14 | 14.18 | 4,699,109 | -0.42(-2.86%) |
Mar 19, 2003 | 14.63 | 14.71 | 14.47 | 14.60 | 3,763,780 | +0.22(+1.50%) |
Mar 18, 2003 | 14.42 | 14.73 | 14.31 | 14.38 | 6,389,770 | -0.00(-0.01%) |
Mar 17, 2003 | 14.09 | 14.39 | 13.89 | 14.39 | 7,650,353 | +0.30(+2.10%) |
Mar 14, 2003 | 13.66 | 14.20 | 13.63 | 14.09 | 6,180,422 | +0.56(+4.12%) |
Mar 13, 2003 | 13.42 | 13.55 | 13.33 | 13.53 | 4,228,000 | +0.23(+1.69%) |
Mar 12, 2003 | 13.19 | 13.36 | 13.07 | 13.31 | 5,193,878 | +0.12(+0.90%) |
Mar 11, 2003 | 13.58 | 13.61 | 13.19 | 13.19 | 6,183,417 | -0.38(-2.77%) |
Mar 10, 2003 | 13.66 | 13.76 | 13.53 | 13.56 | 6,057,927 | -0.25(-1.79%) |
Mar 07, 2003 | 14.03 | 14.14 | 13.78 | 13.81 | 4,924,031 | -0.22(-1.58%) |
Mar 06, 2003 | 13.77 | 14.07 | 13.65 | 14.03 | 8,613,536 | +0.05(+0.37%) |
Mar 05, 2003 | 14.03 | 14.12 | 13.71 | 13.98 | 14,917,950 | -0.59(-4.02%) |
Mar 04, 2003 | 14.43 | 14.72 | 14.22 | 14.57 | 4,885,696 | +0.11(+0.74%) |
Mar 03, 2003 | 14.55 | 14.69 | 14.42 | 14.46 | 3,871,000 | -0.01(-0.09%) |
Feb 28, 2003 | 14.37 | 14.55 | 14.37 | 14.47 | 3,856,324 | -0.05(-0.34%) |
Feb 27, 2003 | 14.69 | 14.72 | 14.37 | 14.52 | 5,210,051 | -0.16(-1.09%) |
Feb 26, 2003 | 14.83 | 14.89 | 14.43 | 14.68 | 5,548,782 | -0.13(-0.89%) |
Feb 25, 2003 | 14.71 | 14.96 | 14.71 | 14.82 | 6,140,888 | -0.01(-0.05%) |
Feb 24, 2003 | 15.21 | 15.22 | 14.82 | 14.82 | 4,709,891 | -0.41(-2.69%) |
Feb 21, 2003 | 15.28 | 15.34 | 15.13 | 15.23 | 5,413,410 | -0.00(-0.03%) |
Feb 20, 2003 | 15.57 | 15.60 | 15.18 | 15.24 | 3,567,309 | -0.34(-2.17%) |
Feb 19, 2003 | 15.32 | 15.59 | 15.30 | 15.57 | 3,883,578 | +0.25(+1.63%) |
Feb 18, 2003 | 15.42 | 15.42 | 15.08 | 15.32 | 5,234,909 | -0.06(-0.41%) |
Feb 14, 2003 | 15.26 | 15.46 | 15.11 | 15.39 | 3,214,202 | +0.13(+0.84%) |
Feb 13, 2003 | 15.21 | 15.32 | 14.97 | 15.26 | 3,466,678 | +0.03(+0.16%) |
Feb 12, 2003 | 15.48 | 15.49 | 15.08 | 15.23 | 4,183,375 | -0.03(-0.16%) |
Feb 11, 2003 | 15.34 | 15.36 | 15.13 | 15.26 | 2,478,638 | -0.07(-0.45%) |
Feb 10, 2003 | 15.31 | 15.43 | 15.14 | 15.33 | 2,442,398 | +0.02(+0.13%) |
Feb 07, 2003 | 15.36 | 15.52 | 15.25 | 15.31 | 2,412,449 | +0.03(+0.22%) |
Feb 06, 2003 | 15.43 | 15.44 | 15.18 | 15.27 | 2,275,279 | -0.16(-1.03%) |
Feb 05, 2003 | 15.54 | 15.67 | 15.37 | 15.43 | 3,479,856 | -0.11(-0.69%) |
Feb 04, 2003 | 15.37 | 15.57 | 15.35 | 15.54 | 3,416,962 | +0.13(+0.81%) |