Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.94 | 16.48 | 15.83 | 16.18 | 17,509,856 | -0.18(-1.10%) |
Mar 28, 2003 | 16.65 | 16.65 | 16.22 | 16.36 | 11,086,890 | -0.29(-1.72%) |
Mar 27, 2003 | 16.62 | 16.80 | 16.41 | 16.65 | 11,509,186 | -0.24(-1.42%) |
Mar 26, 2003 | 16.71 | 17.07 | 16.61 | 16.88 | 17,354,336 | +0.21(+1.23%) |
Mar 25, 2003 | 16.17 | 16.75 | 16.15 | 16.68 | 20,277,136 | +0.48(+2.99%) |
Mar 24, 2003 | 16.27 | 16.94 | 16.01 | 16.19 | 18,094,898 | -0.93(-5.43%) |
Mar 21, 2003 | 16.94 | 17.14 | 16.67 | 17.12 | 23,663,032 | +0.57(+3.45%) |
Mar 20, 2003 | 16.15 | 16.63 | 15.75 | 16.55 | 19,343,720 | +0.25(+1.51%) |
Mar 19, 2003 | 15.86 | 16.41 | 15.81 | 16.31 | 17,738,542 | +0.41(+2.55%) |
Mar 18, 2003 | 15.91 | 16.00 | 15.50 | 15.90 | 17,612,080 | +0.03(+0.17%) |
Mar 17, 2003 | 15.22 | 15.93 | 15.00 | 15.88 | 21,829,168 | +0.60(+3.96%) |
Mar 14, 2003 | 15.42 | 15.60 | 15.01 | 15.27 | 14,172,136 | -0.11(-0.69%) |
Mar 13, 2003 | 14.95 | 15.41 | 14.79 | 15.38 | 16,874,830 | +0.65(+4.42%) |
Mar 12, 2003 | 14.45 | 14.73 | 14.39 | 14.73 | 15,605,232 | +0.28(+1.93%) |
Mar 11, 2003 | 14.61 | 14.77 | 14.45 | 14.45 | 10,824,781 | -0.11(-0.78%) |
Mar 10, 2003 | 14.85 | 15.02 | 14.51 | 14.56 | 11,457,999 | -0.40(-2.66%) |
Mar 07, 2003 | 14.33 | 15.00 | 14.29 | 14.96 | 16,468,944 | +0.28(+1.90%) |
Mar 06, 2003 | 14.59 | 14.91 | 14.45 | 14.68 | 13,506,097 | -0.03(-0.23%) |
Mar 05, 2003 | 14.61 | 14.94 | 14.45 | 14.71 | 16,573,126 | +0.03(+0.23%) |
Mar 04, 2003 | 15.20 | 15.21 | 14.65 | 14.68 | 17,905,354 | -0.66(-4.29%) |
Mar 03, 2003 | 15.60 | 15.79 | 15.28 | 15.34 | 15,368,566 | -0.24(-1.54%) |
Feb 28, 2003 | 15.10 | 15.67 | 15.10 | 15.58 | 17,255,122 | +0.23(+1.47%) |
Feb 27, 2003 | 15.28 | 15.41 | 15.01 | 15.35 | 21,646,550 | +0.15(+1.01%) |
Feb 26, 2003 | 15.11 | 15.34 | 15.02 | 15.20 | 20,293,246 | +0.03(+0.18%) |
Feb 25, 2003 | 14.88 | 15.28 | 14.36 | 15.17 | 30,367,076 | +0.44(+2.98%) |
Feb 24, 2003 | 15.18 | 15.18 | 14.65 | 14.73 | 22,868,122 | -0.15(-1.03%) |
Feb 21, 2003 | 14.45 | 14.94 | 14.40 | 14.89 | 19,942,160 | +0.50(+3.51%) |
Feb 20, 2003 | 14.60 | 14.60 | 14.33 | 14.38 | 11,641,972 | -0.13(-0.87%) |
Feb 19, 2003 | 14.48 | 14.69 | 14.33 | 14.51 | 12,977,361 | -0.04(-0.27%) |
Feb 18, 2003 | 14.28 | 14.73 | 14.25 | 14.55 | 18,128,320 | +0.37(+2.58%) |
Feb 14, 2003 | 13.70 | 14.18 | 13.60 | 14.18 | 16,126,892 | +0.43(+3.14%) |
Feb 13, 2003 | 14.08 | 14.09 | 13.40 | 13.75 | 19,487,646 | -0.33(-2.36%) |
Feb 12, 2003 | 14.10 | 14.27 | 14.05 | 14.08 | 11,782,286 | -0.05(-0.38%) |
Feb 11, 2003 | 14.30 | 14.42 | 14.05 | 14.13 | 15,250,383 | -0.20(-1.39%) |
Feb 10, 2003 | 14.25 | 14.41 | 13.96 | 14.33 | 13,343,652 | +0.18(+1.27%) |
Feb 07, 2003 | 14.55 | 14.59 | 14.15 | 14.15 | 17,831,432 | -0.21(-1.48%) |
Feb 06, 2003 | 14.13 | 14.64 | 14.13 | 14.37 | 26,723,136 | +0.21(+1.50%) |
Feb 05, 2003 | 14.13 | 14.20 | 13.92 | 14.15 | 16,634,099 | +0.13(+0.95%) |
Feb 04, 2003 | 14.05 | 14.21 | 13.82 | 14.02 | 16,773,660 | -0.18(-1.26%) |
Feb 03, 2003 | 13.95 | 14.27 | 13.92 | 14.20 | 18,893,872 | +0.32(+2.30%) |
Jan 31, 2003 | 13.72 | 13.98 | 13.70 | 13.88 | 21,284,626 | +0.12(+0.87%) |
Jan 30, 2003 | 13.93 | 14.17 | 13.66 | 13.76 | 24,154,732 | -0.17(-1.19%) |
Jan 29, 2003 | 13.35 | 14.00 | 13.35 | 13.93 | 22,691,526 | +0.29(+2.14%) |
Jan 28, 2003 | 13.80 | 13.87 | 13.54 | 13.64 | 20,614,974 | -0.05(-0.34%) |
Jan 27, 2003 | 13.96 | 14.21 | 13.61 | 13.68 | 24,723,966 | -0.44(-3.10%) |
Jan 24, 2003 | 14.51 | 14.56 | 13.96 | 14.12 | 20,633,942 | -0.46(-3.19%) |
Jan 23, 2003 | 14.48 | 14.66 | 14.04 | 14.59 | 18,059,668 | +0.25(+1.76%) |
Jan 22, 2003 | 14.38 | 14.71 | 14.30 | 14.33 | 19,066,554 | -0.15(-1.01%) |
Jan 21, 2003 | 14.93 | 15.05 | 14.42 | 14.48 | 23,170,278 | -0.42(-2.81%) |
Jan 17, 2003 | 14.95 | 15.08 | 14.63 | 14.90 | 35,417,468 | +0.17(+1.17%) |
Jan 16, 2003 | 14.67 | 14.83 | 14.57 | 14.73 | 22,750,392 | +0.20(+1.37%) |
Jan 15, 2003 | 14.77 | 14.77 | 14.47 | 14.53 | 19,901,512 | -0.11(-0.77%) |
Jan 14, 2003 | 14.59 | 14.79 | 14.11 | 14.64 | 21,867,108 | +0.05(+0.36%) |
Jan 13, 2003 | 14.56 | 14.67 | 14.31 | 14.59 | 26,641,838 | +0.25(+1.76%) |
Jan 10, 2003 | 14.11 | 14.61 | 14.04 | 14.33 | 24,709,364 | +0.07(+0.51%) |
Jan 09, 2003 | 14.15 | 14.34 | 14.07 | 14.26 | 33,043,124 | +0.21(+1.46%) |
Jan 08, 2003 | 14.23 | 14.37 | 13.99 | 14.05 | 30,070,040 | -0.20(-1.40%) |
Jan 07, 2003 | 14.45 | 14.61 | 14.21 | 14.25 | 29,682,068 | -0.24(-1.65%) |
Jan 06, 2003 | 14.34 | 14.58 | 14.21 | 14.49 | 36,019,972 | +0.29(+2.06%) |
Jan 03, 2003 | 14.96 | 15.04 | 14.11 | 14.20 | 97,865,192 | -2.32(-14.07%) |