Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.08 | 16.20 | 15.84 | 16.05 | 1,541,111 | -0.07(-0.45%) |
Apr 29, 2003 | 16.02 | 16.20 | 15.86 | 16.12 | 1,128,704 | +0.10(+0.63%) |
Apr 28, 2003 | 15.73 | 16.08 | 15.73 | 16.02 | 1,141,175 | +0.30(+1.89%) |
Apr 25, 2003 | 15.91 | 15.96 | 15.65 | 15.72 | 1,268,944 | -0.25(-1.57%) |
Apr 24, 2003 | 16.02 | 16.02 | 15.85 | 15.97 | 1,909,105 | -0.16(-0.96%) |
Apr 23, 2003 | 15.99 | 16.18 | 15.92 | 16.13 | 1,579,398 | +0.17(+1.06%) |
Apr 22, 2003 | 15.40 | 15.97 | 15.28 | 15.96 | 1,978,022 | +0.52(+3.34%) |
Apr 21, 2003 | 15.22 | 15.56 | 15.17 | 15.44 | 1,360,615 | +0.31(+2.02%) |
Apr 17, 2003 | 15.23 | 15.23 | 14.95 | 15.14 | 1,766,021 | -0.09(-0.57%) |
Apr 16, 2003 | 15.60 | 15.65 | 15.19 | 15.23 | 1,208,998 | -0.27(-1.71%) |
Apr 15, 2003 | 15.45 | 15.65 | 15.32 | 15.49 | 1,503,262 | +0.04(+0.24%) |
Apr 14, 2003 | 15.15 | 15.45 | 15.13 | 15.45 | 911,014 | +0.38(+2.52%) |
Apr 11, 2003 | 15.29 | 15.43 | 14.90 | 15.07 | 1,364,990 | -0.11(-0.75%) |
Apr 10, 2003 | 14.93 | 15.23 | 14.79 | 15.19 | 1,441,346 | +0.37(+2.50%) |
Apr 09, 2003 | 15.13 | 15.31 | 14.82 | 14.82 | 1,419,030 | -0.22(-1.46%) |
Apr 08, 2003 | 15.18 | 15.18 | 14.83 | 15.04 | 1,592,525 | -0.12(-0.81%) |
Apr 07, 2003 | 15.38 | 15.51 | 15.14 | 15.16 | 1,322,109 | +0.01(+0.09%) |
Apr 04, 2003 | 15.11 | 15.17 | 14.95 | 15.15 | 1,785,492 | +0.09(+0.61%) |
Apr 03, 2003 | 15.03 | 15.25 | 14.88 | 15.06 | 1,341,362 | +0.07(+0.49%) |
Apr 02, 2003 | 14.84 | 15.05 | 14.81 | 14.98 | 1,918,732 | +0.33(+2.25%) |
Apr 01, 2003 | 14.58 | 14.72 | 14.44 | 14.65 | 2,042,563 | +0.06(+0.44%) |
Mar 31, 2003 | 14.49 | 14.68 | 14.44 | 14.59 | 2,480,568 | -0.05(-0.37%) |
Mar 28, 2003 | 14.64 | 14.70 | 14.58 | 14.64 | 1,366,959 | -0.00(-0.03%) |
Mar 27, 2003 | 14.49 | 14.74 | 14.44 | 14.65 | 2,444,250 | +0.06(+0.44%) |
Mar 26, 2003 | 14.63 | 14.66 | 14.49 | 14.59 | 978,400 | -0.08(-0.53%) |
Mar 25, 2003 | 14.44 | 14.71 | 14.40 | 14.66 | 1,279,008 | +0.20(+1.36%) |
Mar 24, 2003 | 14.97 | 14.99 | 14.44 | 14.47 | 1,315,764 | -0.53(-3.51%) |
Mar 21, 2003 | 14.83 | 14.99 | 14.73 | 14.99 | 2,095,290 | +0.26(+1.74%) |
Mar 20, 2003 | 14.79 | 15.05 | 14.66 | 14.74 | 1,251,660 | -0.09(-0.62%) |
Mar 19, 2003 | 14.83 | 14.97 | 14.76 | 14.83 | 1,305,919 | -0.04(-0.28%) |
Mar 18, 2003 | 14.76 | 14.91 | 14.58 | 14.87 | 1,582,461 | +0.11(+0.77%) |
Mar 17, 2003 | 14.24 | 14.75 | 14.16 | 14.75 | 1,354,926 | +0.45(+3.13%) |
Mar 14, 2003 | 14.22 | 14.40 | 14.13 | 14.31 | 1,581,586 | +0.11(+0.81%) |
Mar 13, 2003 | 13.89 | 14.21 | 13.74 | 14.19 | 1,277,258 | +0.48(+3.53%) |
Mar 12, 2003 | 13.69 | 13.78 | 13.46 | 13.71 | 1,654,003 | +0.02(+0.17%) |
Mar 11, 2003 | 13.65 | 13.91 | 13.64 | 13.68 | 1,479,633 | +0.02(+0.13%) |
Mar 10, 2003 | 13.92 | 13.93 | 13.67 | 13.67 | 1,476,132 | -0.45(-3.20%) |
Mar 07, 2003 | 13.89 | 14.17 | 13.82 | 14.12 | 1,556,207 | +0.07(+0.52%) |
Mar 06, 2003 | 13.99 | 14.11 | 13.89 | 14.05 | 1,412,248 | -0.01(-0.07%) |
Mar 05, 2003 | 14.06 | 14.18 | 13.99 | 14.05 | 2,024,842 | -0.04(-0.26%) |
Mar 04, 2003 | 14.19 | 14.21 | 14.06 | 14.09 | 2,242,313 | -0.08(-0.55%) |
Mar 03, 2003 | 14.23 | 14.40 | 14.13 | 14.17 | 2,587,991 | -0.02(-0.13%) |
Feb 28, 2003 | 14.17 | 14.37 | 14.11 | 14.19 | 1,794,681 | +0.13(+0.94%) |
Feb 27, 2003 | 14.16 | 14.16 | 13.96 | 14.05 | 2,729,981 | -0.07(-0.52%) |
Feb 26, 2003 | 14.27 | 14.27 | 14.05 | 14.13 | 1,520,108 | -0.16(-1.09%) |
Feb 25, 2003 | 14.08 | 14.29 | 13.99 | 14.28 | 1,816,997 | -0.02(-0.16%) |
Feb 24, 2003 | 14.51 | 14.52 | 14.30 | 14.31 | 1,442,221 | -0.27(-1.85%) |
Feb 21, 2003 | 14.60 | 14.65 | 14.43 | 14.58 | 2,979,613 | +0.02(+0.16%) |
Feb 20, 2003 | 14.69 | 14.71 | 14.51 | 14.55 | 1,416,405 | -0.11(-0.72%) |
Feb 19, 2003 | 14.92 | 14.93 | 14.60 | 14.66 | 1,223,656 | -0.32(-2.17%) |
Feb 18, 2003 | 14.91 | 15.08 | 14.90 | 14.98 | 1,157,802 | +0.16(+1.11%) |
Feb 14, 2003 | 14.58 | 14.82 | 14.54 | 14.82 | 954,552 | +0.24(+1.63%) |
Feb 13, 2003 | 14.66 | 14.67 | 14.44 | 14.58 | 1,582,024 | -0.08(-0.53%) |
Feb 12, 2003 | 14.68 | 14.79 | 14.63 | 14.66 | 1,386,650 | -0.01(-0.09%) |
Feb 11, 2003 | 14.79 | 14.90 | 14.59 | 14.67 | 1,461,036 | -0.05(-0.31%) |
Feb 10, 2003 | 14.66 | 14.83 | 14.51 | 14.72 | 1,825,092 | +0.05(+0.31%) |
Feb 07, 2003 | 14.84 | 14.86 | 14.63 | 14.67 | 1,322,109 | -0.09(-0.62%) |
Feb 06, 2003 | 14.74 | 14.96 | 14.71 | 14.76 | 1,297,605 | +0.03(+0.19%) |
Feb 05, 2003 | 14.86 | 14.99 | 14.69 | 14.74 | 2,023,091 | -0.13(-0.86%) |
Feb 04, 2003 | 14.81 | 14.91 | 14.62 | 14.86 | 1,532,579 | +0.04(+0.25%) |