Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.93 | 12.94 | 11.80 | 12.76 | 91,379,224 | -0.92(-6.75%) |
Mar 28, 2003 | 14.19 | 14.19 | 13.44 | 13.69 | 30,566,534 | -0.50(-3.51%) |
Mar 27, 2003 | 14.08 | 14.32 | 14.03 | 14.19 | 13,869,854 | -0.04(-0.30%) |
Mar 26, 2003 | 14.26 | 14.64 | 14.11 | 14.23 | 23,904,574 | -0.02(-0.15%) |
Mar 25, 2003 | 14.31 | 14.43 | 14.12 | 14.25 | 24,535,470 | -0.06(-0.42%) |
Mar 24, 2003 | 13.78 | 14.35 | 13.78 | 14.31 | 33,828,744 | -0.62(-4.14%) |
Mar 21, 2003 | 14.88 | 14.95 | 14.68 | 14.93 | 22,974,658 | +0.32(+2.19%) |
Mar 20, 2003 | 14.44 | 14.83 | 14.27 | 14.61 | 21,959,310 | +0.20(+1.42%) |
Mar 19, 2003 | 14.06 | 14.48 | 14.06 | 14.41 | 34,573,240 | +0.52(+3.71%) |
Mar 18, 2003 | 14.65 | 14.66 | 13.53 | 13.89 | 83,728,200 | -0.90(-6.11%) |
Mar 17, 2003 | 14.78 | 14.86 | 14.53 | 14.79 | 35,065,656 | -0.09(-0.60%) |
Mar 14, 2003 | 15.26 | 15.28 | 14.86 | 14.88 | 29,313,192 | -0.34(-2.21%) |
Mar 13, 2003 | 15.37 | 15.44 | 15.09 | 15.22 | 24,947,852 | +0.00(+0.00%) |
Mar 12, 2003 | 15.12 | 15.30 | 15.02 | 15.22 | 16,630,258 | -0.16(-1.05%) |
Mar 11, 2003 | 15.23 | 15.57 | 15.17 | 15.38 | 19,643,444 | +0.23(+1.55%) |
Mar 10, 2003 | 15.23 | 15.51 | 15.13 | 15.15 | 28,655,774 | -0.12(-0.75%) |
Mar 07, 2003 | 15.56 | 15.76 | 15.15 | 15.26 | 43,780,376 | -0.62(-3.92%) |
Mar 06, 2003 | 16.51 | 16.58 | 15.87 | 15.88 | 34,602,108 | -0.73(-4.39%) |
Mar 05, 2003 | 16.48 | 16.67 | 16.26 | 16.61 | 20,755,256 | +0.05(+0.28%) |
Mar 04, 2003 | 16.60 | 16.68 | 16.54 | 16.57 | 14,501,923 | -0.04(-0.26%) |
Mar 03, 2003 | 16.59 | 16.76 | 16.52 | 16.61 | 14,250,316 | +0.14(+0.85%) |
Feb 28, 2003 | 16.49 | 16.71 | 16.41 | 16.47 | 14,343,025 | -0.02(-0.13%) |
Feb 27, 2003 | 16.36 | 16.50 | 16.22 | 16.49 | 14,682,179 | +0.27(+1.66%) |
Feb 26, 2003 | 16.28 | 16.40 | 16.21 | 16.22 | 14,539,242 | +0.01(+0.05%) |
Feb 25, 2003 | 15.76 | 16.22 | 15.68 | 16.21 | 19,547,918 | +0.34(+2.15%) |
Feb 24, 2003 | 15.98 | 15.99 | 15.85 | 15.87 | 13,658,616 | -0.16(-1.01%) |
Feb 21, 2003 | 15.88 | 16.08 | 15.84 | 16.03 | 17,694,896 | +0.26(+1.65%) |
Feb 20, 2003 | 16.02 | 16.02 | 15.77 | 15.77 | 11,549,292 | -0.20(-1.25%) |
Feb 19, 2003 | 16.08 | 16.17 | 15.86 | 15.97 | 13,249,754 | -0.21(-1.29%) |
Feb 18, 2003 | 16.23 | 16.28 | 16.00 | 16.18 | 12,712,741 | -0.07(-0.42%) |
Feb 14, 2003 | 15.96 | 16.25 | 15.90 | 16.25 | 12,763,908 | +0.29(+1.79%) |
Feb 13, 2003 | 15.83 | 16.02 | 15.70 | 15.96 | 10,934,826 | +0.03(+0.16%) |
Feb 12, 2003 | 16.00 | 16.13 | 15.90 | 15.94 | 8,596,896 | -0.06(-0.37%) |
Feb 11, 2003 | 16.26 | 16.34 | 15.87 | 16.00 | 12,056,497 | -0.23(-1.42%) |
Feb 10, 2003 | 16.04 | 16.32 | 15.98 | 16.23 | 12,606,419 | +0.20(+1.25%) |
Feb 07, 2003 | 16.08 | 16.35 | 15.85 | 16.03 | 19,005,976 | +0.04(+0.24%) |
Feb 06, 2003 | 16.11 | 16.18 | 15.91 | 15.99 | 11,120,950 | -0.22(-1.37%) |
Feb 05, 2003 | 16.25 | 16.36 | 16.08 | 16.21 | 11,604,449 | +0.00(+0.03%) |
Feb 04, 2003 | 16.35 | 16.38 | 16.03 | 16.21 | 14,168,168 | -0.15(-0.91%) |
Feb 03, 2003 | 16.23 | 16.39 | 16.11 | 16.36 | 13,569,896 | +0.22(+1.37%) |
Jan 31, 2003 | 15.76 | 16.13 | 15.76 | 16.13 | 16,464,789 | +0.43(+2.77%) |
Jan 30, 2003 | 15.85 | 15.96 | 15.64 | 15.70 | 21,921,758 | -0.08(-0.49%) |
Jan 29, 2003 | 15.55 | 15.99 | 15.21 | 15.78 | 61,508,600 | -0.58(-3.52%) |
Jan 28, 2003 | 16.13 | 16.38 | 16.11 | 16.35 | 21,236,644 | -0.11(-0.70%) |
Jan 27, 2003 | 16.57 | 16.66 | 16.29 | 16.47 | 17,384,610 | -0.11(-0.64%) |
Jan 24, 2003 | 16.94 | 16.94 | 16.54 | 16.57 | 15,593,551 | -0.28(-1.64%) |
Jan 23, 2003 | 17.30 | 17.41 | 16.83 | 16.85 | 23,535,142 | -0.55(-3.14%) |
Jan 22, 2003 | 17.63 | 17.68 | 17.38 | 17.40 | 15,387,243 | -0.19(-1.09%) |
Jan 21, 2003 | 17.85 | 17.93 | 17.49 | 17.59 | 14,533,139 | -0.26(-1.48%) |
Jan 17, 2003 | 17.78 | 17.85 | 17.66 | 17.85 | 15,768,644 | +0.08(+0.43%) |
Jan 16, 2003 | 17.63 | 17.80 | 17.55 | 17.78 | 11,436,867 | +0.26(+1.46%) |
Jan 15, 2003 | 17.82 | 17.83 | 17.39 | 17.52 | 18,485,862 | -0.10(-0.56%) |
Jan 14, 2003 | 17.72 | 17.72 | 17.47 | 17.62 | 16,395,784 | -0.01(-0.07%) |
Jan 13, 2003 | 17.77 | 17.78 | 17.55 | 17.63 | 14,554,967 | +0.08(+0.44%) |
Jan 10, 2003 | 17.72 | 17.75 | 17.47 | 17.55 | 16,397,193 | -0.08(-0.44%) |
Jan 09, 2003 | 17.45 | 17.68 | 17.37 | 17.63 | 16,478,402 | +0.37(+2.15%) |
Jan 08, 2003 | 17.52 | 17.64 | 17.15 | 17.26 | 21,904,388 | -0.26(-1.51%) |
Jan 07, 2003 | 17.26 | 17.55 | 17.11 | 17.52 | 41,971,716 | +0.69(+4.10%) |
Jan 06, 2003 | 16.62 | 16.91 | 16.09 | 16.83 | 55,044,968 | -0.12(-0.73%) |
Jan 03, 2003 | 17.30 | 17.45 | 16.84 | 16.96 | 27,038,398 | -0.23(-1.36%) |