Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.54 | 13.78 | 13.40 | 13.61 | 10,731,722 | +0.00(+0.02%) |
Apr 29, 2003 | 13.53 | 13.68 | 13.30 | 13.61 | 8,985,135 | +0.15(+1.12%) |
Apr 28, 2003 | 13.17 | 13.55 | 13.14 | 13.46 | 6,310,635 | +0.23(+1.72%) |
Apr 25, 2003 | 13.43 | 13.48 | 13.20 | 13.23 | 9,095,565 | -0.14(-1.08%) |
Apr 24, 2003 | 13.34 | 13.46 | 13.26 | 13.38 | 10,997,649 | +0.01(+0.05%) |
Apr 23, 2003 | 13.20 | 13.40 | 13.19 | 13.37 | 7,729,812 | +0.07(+0.50%) |
Apr 22, 2003 | 13.02 | 13.33 | 12.90 | 13.30 | 10,357,751 | +0.25(+1.93%) |
Apr 21, 2003 | 13.28 | 13.33 | 12.97 | 13.05 | 9,156,749 | -0.23(-1.74%) |
Apr 17, 2003 | 12.96 | 13.28 | 12.96 | 13.28 | 9,031,993 | +0.32(+2.48%) |
Apr 16, 2003 | 13.34 | 13.35 | 12.89 | 12.96 | 7,443,589 | -0.29(-2.22%) |
Apr 15, 2003 | 13.40 | 13.41 | 13.10 | 13.25 | 12,745,430 | -0.19(-1.44%) |
Apr 14, 2003 | 13.18 | 13.45 | 13.13 | 13.45 | 9,281,804 | +0.34(+2.61%) |
Apr 11, 2003 | 13.38 | 13.62 | 13.03 | 13.11 | 10,990,785 | -0.33(-2.47%) |
Apr 10, 2003 | 13.48 | 13.48 | 13.35 | 13.44 | 8,616,238 | -0.03(-0.25%) |
Apr 09, 2003 | 13.54 | 13.67 | 13.11 | 13.47 | 21,684,006 | +0.09(+0.70%) |
Apr 08, 2003 | 13.50 | 13.55 | 13.31 | 13.38 | 9,317,917 | -0.08(-0.60%) |
Apr 07, 2003 | 13.70 | 13.74 | 13.42 | 13.46 | 12,181,640 | -0.00(-0.02%) |
Apr 04, 2003 | 13.27 | 13.48 | 13.25 | 13.46 | 8,927,532 | +0.27(+2.03%) |
Apr 03, 2003 | 13.50 | 13.50 | 13.19 | 13.19 | 11,488,317 | -0.32(-2.40%) |
Apr 02, 2003 | 13.28 | 13.64 | 13.28 | 13.52 | 13,599,921 | +0.48(+3.70%) |
Apr 01, 2003 | 12.60 | 13.05 | 12.59 | 13.04 | 10,987,502 | +0.44(+3.46%) |
Mar 31, 2003 | 12.56 | 12.70 | 12.41 | 12.60 | 12,594,410 | -0.20(-1.57%) |
Mar 28, 2003 | 12.78 | 12.87 | 12.72 | 12.80 | 9,273,148 | -0.10(-0.81%) |
Mar 27, 2003 | 12.84 | 13.03 | 12.73 | 12.91 | 11,599,046 | -0.11(-0.85%) |
Mar 26, 2003 | 12.98 | 13.06 | 12.92 | 13.02 | 9,142,721 | -0.04(-0.33%) |
Mar 25, 2003 | 12.85 | 13.15 | 12.68 | 13.06 | 11,116,735 | +0.21(+1.64%) |
Mar 24, 2003 | 12.87 | 12.87 | 12.66 | 12.85 | 13,178,794 | -0.31(-2.39%) |
Mar 21, 2003 | 12.89 | 13.21 | 12.74 | 13.16 | 13,335,486 | +0.52(+4.13%) |
Mar 20, 2003 | 12.59 | 12.77 | 12.45 | 12.64 | 10,841,853 | -0.13(-1.02%) |
Mar 19, 2003 | 12.50 | 12.79 | 12.49 | 12.77 | 9,973,335 | +0.24(+1.95%) |
Mar 18, 2003 | 12.31 | 12.53 | 12.29 | 12.53 | 12,131,200 | +0.28(+2.30%) |
Mar 17, 2003 | 11.79 | 12.25 | 11.73 | 12.25 | 11,711,267 | +0.46(+3.86%) |
Mar 14, 2003 | 11.86 | 11.99 | 11.75 | 11.79 | 10,463,108 | -0.23(-1.92%) |
Mar 13, 2003 | 12.06 | 12.06 | 11.80 | 12.02 | 13,072,841 | +0.31(+2.66%) |
Mar 12, 2003 | 11.61 | 11.72 | 11.53 | 11.71 | 10,275,078 | +0.06(+0.52%) |
Mar 11, 2003 | 11.58 | 11.76 | 11.41 | 11.65 | 9,751,878 | +0.09(+0.75%) |
Mar 10, 2003 | 11.74 | 11.78 | 11.54 | 11.56 | 7,875,759 | -0.31(-2.65%) |
Mar 07, 2003 | 11.63 | 11.89 | 11.56 | 11.88 | 7,667,732 | +0.08(+0.65%) |
Mar 06, 2003 | 11.84 | 12.00 | 11.76 | 11.80 | 10,647,258 | -0.24(-2.00%) |
Mar 05, 2003 | 12.01 | 12.10 | 11.88 | 12.04 | 10,338,053 | +0.16(+1.35%) |
Mar 04, 2003 | 11.74 | 12.08 | 11.73 | 11.88 | 10,360,139 | +0.14(+1.23%) |
Mar 03, 2003 | 11.93 | 12.06 | 11.69 | 11.74 | 10,036,012 | -0.20(-1.66%) |
Feb 28, 2003 | 11.88 | 12.04 | 11.83 | 11.93 | 11,053,163 | +0.03(+0.25%) |
Feb 27, 2003 | 11.61 | 11.99 | 11.60 | 11.90 | 12,815,569 | +0.28(+2.39%) |
Feb 26, 2003 | 11.71 | 11.85 | 11.61 | 11.63 | 9,999,600 | +0.00(+0.00%) |
Feb 25, 2003 | 11.44 | 11.65 | 11.31 | 11.63 | 13,006,284 | +0.11(+0.93%) |
Feb 24, 2003 | 11.81 | 11.83 | 11.47 | 11.52 | 10,867,819 | -0.23(-2.00%) |
Feb 21, 2003 | 11.89 | 11.94 | 11.56 | 11.75 | 15,929,997 | -0.04(-0.34%) |
Feb 20, 2003 | 12.15 | 12.17 | 11.75 | 11.79 | 9,847,087 | -0.20(-1.68%) |
Feb 19, 2003 | 12.36 | 12.37 | 11.96 | 11.99 | 11,784,987 | -0.27(-2.19%) |
Feb 18, 2003 | 12.16 | 12.38 | 12.16 | 12.26 | 9,859,324 | +0.26(+2.21%) |
Feb 14, 2003 | 11.73 | 12.03 | 11.66 | 12.00 | 14,655,275 | +0.31(+2.67%) |
Feb 13, 2003 | 11.58 | 11.85 | 11.49 | 11.69 | 15,856,576 | -0.18(-1.50%) |
Feb 12, 2003 | 12.06 | 12.13 | 11.82 | 11.86 | 11,563,529 | -0.25(-2.10%) |
Feb 11, 2003 | 12.23 | 12.24 | 12.00 | 12.12 | 14,490,227 | -0.26(-2.08%) |
Feb 10, 2003 | 12.52 | 12.52 | 11.98 | 12.38 | 20,858,166 | -0.14(-1.10%) |
Feb 07, 2003 | 12.48 | 12.58 | 12.16 | 12.51 | 11,827,069 | +0.15(+1.22%) |
Feb 06, 2003 | 12.35 | 12.58 | 12.18 | 12.36 | 13,105,672 | +0.01(+0.05%) |
Feb 05, 2003 | 12.56 | 12.70 | 12.30 | 12.36 | 7,777,566 | -0.11(-0.86%) |
Feb 04, 2003 | 12.58 | 12.63 | 12.25 | 12.46 | 10,914,379 | -0.23(-1.85%) |