Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.94 | 16.48 | 15.83 | 16.18 | 17,507,896 | -0.18(-1.10%) |
Mar 28, 2003 | 16.65 | 16.65 | 16.22 | 16.36 | 11,085,650 | -0.29(-1.72%) |
Mar 27, 2003 | 16.62 | 16.80 | 16.41 | 16.65 | 11,507,899 | -0.24(-1.42%) |
Mar 26, 2003 | 16.71 | 17.07 | 16.61 | 16.89 | 17,352,394 | +0.21(+1.23%) |
Mar 25, 2003 | 16.18 | 16.75 | 16.16 | 16.68 | 20,274,868 | +0.48(+2.99%) |
Mar 24, 2003 | 16.28 | 16.94 | 16.01 | 16.20 | 18,092,872 | -0.93(-5.43%) |
Mar 21, 2003 | 16.94 | 17.14 | 16.67 | 17.13 | 23,660,386 | +0.57(+3.45%) |
Mar 20, 2003 | 16.15 | 16.63 | 15.75 | 16.55 | 19,341,554 | +0.25(+1.51%) |
Mar 19, 2003 | 15.86 | 16.41 | 15.81 | 16.31 | 17,736,558 | +0.41(+2.55%) |
Mar 18, 2003 | 15.91 | 16.00 | 15.50 | 15.90 | 17,610,108 | +0.03(+0.17%) |
Mar 17, 2003 | 15.23 | 15.93 | 15.01 | 15.88 | 21,826,726 | +0.60(+3.96%) |
Mar 14, 2003 | 15.42 | 15.60 | 15.01 | 15.27 | 14,170,550 | -0.11(-0.69%) |
Mar 13, 2003 | 14.95 | 15.41 | 14.79 | 15.38 | 16,872,942 | +0.65(+4.42%) |
Mar 12, 2003 | 14.45 | 14.73 | 14.39 | 14.73 | 15,603,486 | +0.28(+1.93%) |
Mar 11, 2003 | 14.61 | 14.77 | 14.45 | 14.45 | 10,823,569 | -0.11(-0.78%) |
Mar 10, 2003 | 14.85 | 15.02 | 14.51 | 14.56 | 11,456,717 | -0.40(-2.66%) |
Mar 07, 2003 | 14.33 | 15.01 | 14.29 | 14.96 | 16,467,102 | +0.28(+1.90%) |
Mar 06, 2003 | 14.59 | 14.91 | 14.46 | 14.68 | 13,504,586 | -0.03(-0.23%) |
Mar 05, 2003 | 14.61 | 14.94 | 14.46 | 14.71 | 16,571,271 | +0.03(+0.23%) |
Mar 04, 2003 | 15.21 | 15.21 | 14.65 | 14.68 | 17,903,350 | -0.66(-4.29%) |
Mar 03, 2003 | 15.60 | 15.79 | 15.28 | 15.34 | 15,366,846 | -0.24(-1.53%) |
Feb 28, 2003 | 15.10 | 15.67 | 15.10 | 15.58 | 17,253,192 | +0.23(+1.47%) |
Feb 27, 2003 | 15.28 | 15.41 | 15.01 | 15.35 | 21,644,128 | +0.15(+1.01%) |
Feb 26, 2003 | 15.11 | 15.35 | 15.02 | 15.20 | 20,290,974 | +0.03(+0.18%) |
Feb 25, 2003 | 14.88 | 15.28 | 14.36 | 15.17 | 30,363,680 | +0.44(+2.98%) |
Feb 24, 2003 | 15.19 | 15.19 | 14.65 | 14.73 | 22,865,564 | -0.15(-1.03%) |
Feb 21, 2003 | 14.45 | 14.94 | 14.40 | 14.89 | 19,939,928 | +0.50(+3.51%) |
Feb 20, 2003 | 14.60 | 14.60 | 14.34 | 14.38 | 11,640,670 | -0.13(-0.87%) |
Feb 19, 2003 | 14.48 | 14.69 | 14.34 | 14.51 | 12,975,909 | -0.04(-0.27%) |
Feb 18, 2003 | 14.28 | 14.73 | 14.25 | 14.55 | 18,126,292 | +0.37(+2.58%) |
Feb 14, 2003 | 13.70 | 14.18 | 13.60 | 14.18 | 16,125,088 | +0.43(+3.14%) |
Feb 13, 2003 | 14.08 | 14.10 | 13.41 | 13.75 | 19,485,466 | -0.33(-2.36%) |
Feb 12, 2003 | 14.10 | 14.27 | 14.05 | 14.08 | 11,780,968 | -0.05(-0.38%) |
Feb 11, 2003 | 14.30 | 14.42 | 14.05 | 14.14 | 15,248,677 | -0.20(-1.39%) |
Feb 10, 2003 | 14.25 | 14.42 | 13.96 | 14.34 | 13,342,159 | +0.18(+1.27%) |
Feb 07, 2003 | 14.55 | 14.59 | 14.15 | 14.16 | 17,829,438 | -0.21(-1.48%) |
Feb 06, 2003 | 14.13 | 14.64 | 14.13 | 14.37 | 26,720,146 | +0.21(+1.50%) |
Feb 05, 2003 | 14.13 | 14.20 | 13.92 | 14.16 | 16,632,238 | +0.13(+0.95%) |
Feb 04, 2003 | 14.05 | 14.21 | 13.82 | 14.02 | 16,771,783 | -0.18(-1.26%) |
Feb 03, 2003 | 13.95 | 14.28 | 13.92 | 14.20 | 18,891,758 | +0.32(+2.30%) |
Jan 31, 2003 | 13.72 | 13.98 | 13.70 | 13.88 | 21,282,244 | +0.12(+0.87%) |
Jan 30, 2003 | 13.93 | 14.18 | 13.66 | 13.76 | 24,152,030 | -0.17(-1.19%) |
Jan 29, 2003 | 13.35 | 14.00 | 13.35 | 13.93 | 22,688,986 | +0.29(+2.14%) |
Jan 28, 2003 | 13.80 | 13.87 | 13.54 | 13.64 | 20,612,666 | -0.05(-0.34%) |
Jan 27, 2003 | 13.96 | 14.22 | 13.61 | 13.68 | 24,721,200 | -0.44(-3.10%) |
Jan 24, 2003 | 14.52 | 14.56 | 13.96 | 14.12 | 20,631,634 | -0.46(-3.19%) |
Jan 23, 2003 | 14.48 | 14.66 | 14.04 | 14.59 | 18,057,648 | +0.25(+1.76%) |
Jan 22, 2003 | 14.38 | 14.71 | 14.30 | 14.34 | 19,064,422 | -0.15(-1.01%) |
Jan 21, 2003 | 14.93 | 15.05 | 14.42 | 14.48 | 23,167,686 | -0.42(-2.81%) |
Jan 17, 2003 | 14.95 | 15.08 | 14.63 | 14.90 | 35,413,504 | +0.17(+1.17%) |
Jan 16, 2003 | 14.67 | 14.83 | 14.57 | 14.73 | 22,747,846 | +0.20(+1.37%) |
Jan 15, 2003 | 14.77 | 14.77 | 14.47 | 14.53 | 19,899,284 | -0.11(-0.77%) |
Jan 14, 2003 | 14.59 | 14.79 | 14.12 | 14.64 | 21,864,660 | +0.05(+0.36%) |
Jan 13, 2003 | 14.56 | 14.67 | 14.32 | 14.59 | 26,638,858 | +0.25(+1.76%) |
Jan 10, 2003 | 14.11 | 14.61 | 14.04 | 14.34 | 24,706,598 | +0.07(+0.51%) |
Jan 09, 2003 | 14.15 | 14.34 | 14.08 | 14.26 | 33,039,426 | +0.21(+1.46%) |
Jan 08, 2003 | 14.23 | 14.37 | 13.99 | 14.06 | 30,066,674 | -0.20(-1.40%) |
Jan 07, 2003 | 14.45 | 14.61 | 14.22 | 14.26 | 29,678,748 | -0.24(-1.65%) |
Jan 06, 2003 | 14.34 | 14.58 | 14.22 | 14.49 | 36,015,944 | +0.29(+2.06%) |
Jan 03, 2003 | 14.96 | 15.05 | 14.12 | 14.20 | 97,854,240 | -2.33(-14.07%) |