Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.70 | 14.97 | 14.65 | 14.87 | 3,834,948 | +0.11(+0.74%) |
Apr 29, 2003 | 14.70 | 14.90 | 14.65 | 14.76 | 6,702,541 | +0.38(+2.67%) |
Apr 28, 2003 | 14.15 | 14.47 | 14.09 | 14.38 | 2,535,109 | +0.36(+2.59%) |
Apr 25, 2003 | 14.29 | 14.31 | 13.82 | 14.01 | 3,705,812 | -0.26(-1.82%) |
Apr 24, 2003 | 14.51 | 14.56 | 13.99 | 14.27 | 3,935,745 | -0.24(-1.65%) |
Apr 23, 2003 | 14.70 | 14.75 | 14.48 | 14.51 | 2,846,702 | -0.26(-1.76%) |
Apr 22, 2003 | 14.32 | 14.90 | 14.24 | 14.77 | 3,228,561 | +0.46(+3.20%) |
Apr 21, 2003 | 14.62 | 14.72 | 14.31 | 14.31 | 1,929,891 | -0.31(-2.15%) |
Apr 17, 2003 | 14.52 | 14.75 | 14.48 | 14.63 | 1,400,489 | +0.05(+0.33%) |
Apr 16, 2003 | 14.89 | 15.01 | 14.51 | 14.58 | 1,443,729 | -0.29(-1.98%) |
Apr 15, 2003 | 14.68 | 14.89 | 14.59 | 14.88 | 2,495,083 | +0.23(+1.54%) |
Apr 14, 2003 | 14.27 | 14.68 | 14.26 | 14.65 | 1,460,967 | +0.34(+2.39%) |
Apr 11, 2003 | 14.48 | 14.65 | 14.31 | 14.31 | 1,249,002 | -0.12(-0.81%) |
Apr 10, 2003 | 14.32 | 14.44 | 14.16 | 14.42 | 2,309,558 | +0.05(+0.38%) |
Apr 09, 2003 | 14.37 | 14.65 | 14.28 | 14.37 | 2,188,164 | -0.01(-0.10%) |
Apr 08, 2003 | 14.44 | 14.48 | 14.34 | 14.38 | 1,827,487 | +0.01(+0.10%) |
Apr 07, 2003 | 14.75 | 14.88 | 14.34 | 14.37 | 2,351,192 | -0.08(-0.52%) |
Apr 04, 2003 | 14.60 | 14.75 | 14.31 | 14.44 | 3,040,699 | -0.03(-0.24%) |
Apr 03, 2003 | 14.98 | 14.98 | 14.43 | 14.48 | 3,439,212 | -0.50(-3.34%) |
Apr 02, 2003 | 14.55 | 14.99 | 14.50 | 14.98 | 2,472,294 | +0.60(+4.19%) |
Apr 01, 2003 | 14.50 | 14.66 | 14.32 | 14.38 | 2,886,291 | -0.12(-0.85%) |
Mar 31, 2003 | 14.70 | 14.82 | 14.41 | 14.50 | 1,883,291 | -0.38(-2.58%) |
Mar 28, 2003 | 14.85 | 14.99 | 14.73 | 14.88 | 1,840,927 | -0.07(-0.46%) |
Mar 27, 2003 | 14.85 | 14.95 | 14.70 | 14.95 | 2,487,340 | -0.03(-0.23%) |
Mar 26, 2003 | 14.85 | 15.07 | 14.72 | 14.98 | 1,886,066 | -0.04(-0.27%) |
Mar 25, 2003 | 14.72 | 15.16 | 14.63 | 15.03 | 2,658,841 | +0.23(+1.53%) |
Mar 24, 2003 | 15.27 | 15.27 | 14.71 | 14.80 | 2,637,513 | -0.67(-4.34%) |
Mar 21, 2003 | 15.07 | 15.47 | 14.84 | 15.47 | 4,875,199 | +0.51(+3.38%) |
Mar 20, 2003 | 14.83 | 15.08 | 14.58 | 14.96 | 3,619,477 | +0.15(+1.02%) |
Mar 19, 2003 | 15.13 | 15.14 | 14.70 | 14.81 | 3,629,264 | -0.27(-1.77%) |
Mar 18, 2003 | 15.09 | 15.11 | 14.81 | 15.08 | 2,505,162 | -0.03(-0.23%) |
Mar 17, 2003 | 14.63 | 15.11 | 14.61 | 15.11 | 3,519,411 | +0.57(+3.91%) |
Mar 14, 2003 | 14.32 | 14.70 | 14.18 | 14.55 | 2,586,530 | +0.16(+1.14%) |
Mar 13, 2003 | 14.00 | 14.40 | 13.77 | 14.38 | 3,871,761 | +0.71(+5.16%) |
Mar 12, 2003 | 13.60 | 13.73 | 13.45 | 13.68 | 2,071,006 | +0.08(+0.60%) |
Mar 11, 2003 | 13.65 | 13.83 | 13.56 | 13.60 | 2,891,550 | -0.03(-0.20%) |
Mar 10, 2003 | 13.60 | 13.73 | 13.42 | 13.62 | 1,801,485 | -0.07(-0.50%) |
Mar 07, 2003 | 13.49 | 13.85 | 13.45 | 13.69 | 3,535,918 | +0.02(+0.15%) |
Mar 06, 2003 | 13.68 | 13.74 | 13.42 | 13.67 | 2,354,113 | +0.00(+0.00%) |
Mar 05, 2003 | 13.46 | 13.71 | 13.46 | 13.67 | 2,790,461 | +0.17(+1.27%) |
Mar 04, 2003 | 13.49 | 13.56 | 13.41 | 13.50 | 2,931,722 | -0.10(-0.75%) |
Mar 03, 2003 | 13.69 | 13.81 | 13.51 | 13.60 | 2,224,246 | -0.02(-0.15%) |
Feb 28, 2003 | 13.68 | 13.71 | 13.55 | 13.62 | 2,288,523 | -0.05(-0.40%) |
Feb 27, 2003 | 13.68 | 13.79 | 13.55 | 13.68 | 2,885,560 | +0.03(+0.20%) |
Feb 26, 2003 | 13.69 | 13.76 | 13.55 | 13.65 | 2,805,945 | -0.04(-0.30%) |
Feb 25, 2003 | 13.57 | 13.88 | 13.27 | 13.69 | 4,285,904 | -0.11(-0.79%) |
Feb 24, 2003 | 14.03 | 14.07 | 13.75 | 13.80 | 3,134,630 | -0.49(-3.40%) |
Feb 21, 2003 | 14.55 | 14.58 | 13.90 | 14.29 | 5,762,356 | -0.19(-1.32%) |
Feb 20, 2003 | 15.04 | 15.07 | 14.48 | 14.48 | 2,521,085 | -0.56(-3.73%) |
Feb 19, 2003 | 15.14 | 15.16 | 14.75 | 15.04 | 2,442,055 | -0.09(-0.59%) |
Feb 18, 2003 | 14.98 | 15.27 | 14.72 | 15.13 | 2,505,455 | +0.15(+1.01%) |
Feb 14, 2003 | 14.68 | 14.98 | 14.53 | 14.98 | 1,469,878 | +0.30(+2.05%) |
Feb 13, 2003 | 14.72 | 14.89 | 14.55 | 14.68 | 2,156,610 | -0.04(-0.28%) |
Feb 12, 2003 | 14.92 | 15.11 | 14.72 | 14.72 | 1,776,797 | -0.13(-0.88%) |
Feb 11, 2003 | 14.85 | 15.06 | 14.75 | 14.85 | 1,706,823 | -0.05(-0.32%) |
Feb 10, 2003 | 15.14 | 15.24 | 14.88 | 14.90 | 2,055,668 | -0.13(-0.87%) |
Feb 07, 2003 | 15.16 | 15.20 | 14.82 | 15.03 | 2,140,980 | -0.06(-0.41%) |
Feb 06, 2003 | 15.44 | 15.51 | 15.08 | 15.09 | 3,742,624 | -0.29(-1.87%) |
Feb 05, 2003 | 15.59 | 15.79 | 15.34 | 15.37 | 2,017,394 | -0.06(-0.40%) |
Feb 04, 2003 | 15.48 | 15.56 | 15.17 | 15.44 | 2,360,687 | -0.31(-2.00%) |