Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.77 | 14.93 | 14.57 | 14.87 | 4,758,823 | +0.07(+0.46%) |
Apr 29, 2003 | 14.49 | 14.87 | 14.42 | 14.80 | 7,221,873 | +0.55(+3.88%) |
Apr 28, 2003 | 14.19 | 14.35 | 14.17 | 14.25 | 3,632,223 | +0.07(+0.48%) |
Apr 25, 2003 | 14.36 | 14.44 | 14.08 | 14.18 | 3,464,058 | -0.28(-1.91%) |
Apr 24, 2003 | 13.92 | 14.57 | 13.92 | 14.46 | 5,086,461 | +0.40(+2.85%) |
Apr 23, 2003 | 14.00 | 14.07 | 13.88 | 14.06 | 3,563,396 | +0.01(+0.04%) |
Apr 22, 2003 | 13.90 | 14.08 | 13.73 | 14.05 | 6,353,020 | -0.07(-0.52%) |
Apr 21, 2003 | 14.09 | 14.15 | 13.90 | 14.13 | 3,852,541 | -0.06(-0.44%) |
Apr 17, 2003 | 13.99 | 14.19 | 13.95 | 14.19 | 2,848,694 | +0.20(+1.41%) |
Apr 16, 2003 | 13.95 | 14.08 | 13.89 | 13.99 | 4,514,203 | +0.06(+0.45%) |
Apr 15, 2003 | 13.70 | 13.96 | 13.69 | 13.93 | 3,127,018 | +0.16(+1.15%) |
Apr 14, 2003 | 13.53 | 13.77 | 13.50 | 13.77 | 2,796,897 | +0.24(+1.79%) |
Apr 11, 2003 | 13.53 | 13.67 | 13.47 | 13.53 | 4,018,045 | +0.00(+0.00%) |
Apr 10, 2003 | 13.41 | 13.54 | 13.36 | 13.53 | 2,860,934 | +0.06(+0.46%) |
Apr 09, 2003 | 13.34 | 13.51 | 13.34 | 13.47 | 3,734,931 | +0.12(+0.93%) |
Apr 08, 2003 | 13.35 | 13.48 | 13.27 | 13.34 | 2,065,875 | -0.02(-0.17%) |
Apr 07, 2003 | 13.42 | 13.58 | 13.36 | 13.37 | 3,858,217 | +0.19(+1.41%) |
Apr 04, 2003 | 13.05 | 13.18 | 12.89 | 13.18 | 3,197,797 | +0.27(+2.10%) |
Apr 03, 2003 | 12.95 | 13.10 | 12.74 | 12.91 | 4,173,260 | -0.06(-0.43%) |
Apr 02, 2003 | 13.19 | 13.21 | 12.72 | 12.97 | 8,001,499 | -0.21(-1.63%) |
Apr 01, 2003 | 13.02 | 13.23 | 12.97 | 13.18 | 5,859,346 | +0.30(+2.32%) |
Mar 31, 2003 | 12.95 | 13.04 | 12.68 | 12.88 | 3,311,503 | -0.08(-0.61%) |
Mar 28, 2003 | 12.86 | 12.98 | 12.81 | 12.96 | 2,833,794 | +0.04(+0.31%) |
Mar 27, 2003 | 12.81 | 12.97 | 12.69 | 12.92 | 2,797,784 | +0.07(+0.53%) |
Mar 26, 2003 | 13.11 | 13.11 | 12.68 | 12.85 | 5,424,919 | -0.01(-0.09%) |
Mar 25, 2003 | 12.81 | 12.95 | 12.70 | 12.86 | 3,188,395 | +0.10(+0.80%) |
Mar 24, 2003 | 12.82 | 12.83 | 12.66 | 12.76 | 3,017,569 | -0.11(-0.88%) |
Mar 21, 2003 | 12.91 | 12.94 | 12.80 | 12.88 | 4,703,832 | +0.01(+0.04%) |
Mar 20, 2003 | 12.70 | 12.95 | 12.62 | 12.87 | 3,970,682 | +0.17(+1.33%) |
Mar 19, 2003 | 12.78 | 12.85 | 12.61 | 12.70 | 2,677,336 | +0.04(+0.31%) |
Mar 18, 2003 | 12.40 | 12.66 | 12.36 | 12.66 | 3,256,512 | +0.22(+1.77%) |
Mar 17, 2003 | 12.15 | 12.46 | 12.14 | 12.44 | 4,400,674 | +0.12(+1.01%) |
Mar 14, 2003 | 12.35 | 12.47 | 12.18 | 12.32 | 2,723,635 | -0.06(-0.46%) |
Mar 13, 2003 | 12.37 | 12.46 | 12.11 | 12.37 | 3,814,224 | +0.27(+2.24%) |
Mar 12, 2003 | 12.08 | 12.19 | 11.95 | 12.10 | 3,533,595 | +0.03(+0.23%) |
Mar 11, 2003 | 12.12 | 12.33 | 11.99 | 12.08 | 4,217,963 | +0.03(+0.23%) |
Mar 10, 2003 | 12.37 | 12.37 | 11.95 | 12.05 | 3,488,360 | -0.33(-2.64%) |
Mar 07, 2003 | 12.52 | 12.52 | 12.26 | 12.37 | 4,446,972 | -0.14(-1.13%) |
Mar 06, 2003 | 12.29 | 12.57 | 12.25 | 12.51 | 4,542,408 | +0.14(+1.14%) |
Mar 05, 2003 | 12.19 | 12.43 | 12.16 | 12.37 | 5,210,633 | +0.19(+1.57%) |
Mar 04, 2003 | 12.37 | 12.37 | 12.13 | 12.18 | 4,145,055 | -0.21(-1.68%) |
Mar 03, 2003 | 12.37 | 12.49 | 12.26 | 12.39 | 7,278,638 | +0.11(+0.92%) |
Feb 28, 2003 | 11.80 | 12.35 | 11.80 | 12.28 | 38,424,652 | +0.47(+3.96%) |
Feb 27, 2003 | 11.36 | 12.15 | 11.33 | 11.81 | 20,749,936 | +0.35(+3.05%) |
Feb 26, 2003 | 11.98 | 12.08 | 11.46 | 11.46 | 9,295,377 | -0.52(-4.37%) |
Feb 25, 2003 | 11.89 | 12.06 | 11.64 | 11.98 | 5,735,883 | +0.09(+0.76%) |
Feb 24, 2003 | 12.20 | 12.28 | 11.84 | 11.89 | 4,019,819 | -0.30(-2.45%) |
Feb 21, 2003 | 12.08 | 12.29 | 11.99 | 12.19 | 5,869,280 | +0.51(+4.34%) |
Feb 20, 2003 | 11.70 | 11.84 | 11.59 | 11.69 | 2,252,134 | -0.03(-0.29%) |
Feb 19, 2003 | 11.75 | 11.91 | 11.58 | 11.72 | 2,572,854 | -0.08(-0.72%) |
Feb 18, 2003 | 11.88 | 11.92 | 11.58 | 11.80 | 2,303,222 | +0.19(+1.65%) |
Feb 14, 2003 | 11.56 | 11.69 | 11.31 | 11.61 | 3,259,351 | +0.11(+0.98%) |
Feb 13, 2003 | 10.72 | 11.65 | 10.72 | 11.50 | 8,586,529 | +0.26(+2.31%) |
Feb 12, 2003 | 11.75 | 11.75 | 11.11 | 11.24 | 5,336,757 | -0.38(-3.30%) |
Feb 11, 2003 | 11.68 | 11.80 | 11.56 | 11.62 | 5,157,949 | -0.10(-0.86%) |
Feb 10, 2003 | 11.92 | 12.09 | 11.58 | 11.73 | 8,534,909 | -0.24(-1.98%) |
Feb 07, 2003 | 12.26 | 12.35 | 11.84 | 11.96 | 4,214,415 | -0.44(-3.55%) |
Feb 06, 2003 | 12.45 | 12.72 | 12.31 | 12.40 | 4,501,785 | -0.37(-2.91%) |
Feb 05, 2003 | 13.04 | 13.16 | 12.76 | 12.77 | 7,348,884 | -0.26(-2.03%) |
Feb 04, 2003 | 13.25 | 13.25 | 12.92 | 13.04 | 4,123,591 | -0.29(-2.20%) |