Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.10 | 17.68 | 16.98 | 17.36 | 16,324,353 | -0.19(-1.10%) |
Mar 28, 2003 | 17.85 | 17.85 | 17.40 | 17.55 | 10,336,254 | -0.31(-1.72%) |
Mar 27, 2003 | 17.83 | 18.02 | 17.60 | 17.85 | 10,729,959 | -0.26(-1.42%) |
Mar 26, 2003 | 17.92 | 18.31 | 17.81 | 18.11 | 16,179,363 | +0.22(+1.23%) |
Mar 25, 2003 | 17.35 | 17.96 | 17.33 | 17.89 | 18,904,276 | +0.52(+2.99%) |
Mar 24, 2003 | 17.46 | 18.17 | 17.17 | 17.37 | 16,869,784 | -1.00(-5.43%) |
Mar 21, 2003 | 18.17 | 18.38 | 17.88 | 18.37 | 22,060,930 | +0.61(+3.45%) |
Mar 20, 2003 | 17.32 | 17.83 | 16.89 | 17.75 | 18,034,056 | +0.26(+1.51%) |
Mar 19, 2003 | 17.01 | 17.60 | 16.96 | 17.49 | 16,537,557 | +0.43(+2.55%) |
Mar 18, 2003 | 17.06 | 17.16 | 16.62 | 17.06 | 16,419,656 | +0.03(+0.17%) |
Mar 17, 2003 | 16.33 | 17.08 | 16.09 | 17.03 | 20,351,228 | +0.65(+3.96%) |
Mar 14, 2003 | 16.54 | 16.73 | 16.10 | 16.38 | 13,212,613 | -0.11(-0.69%) |
Mar 13, 2003 | 16.03 | 16.53 | 15.87 | 16.49 | 15,732,323 | +0.70(+4.42%) |
Mar 12, 2003 | 15.50 | 15.80 | 15.43 | 15.80 | 14,548,682 | +0.30(+1.93%) |
Mar 11, 2003 | 15.67 | 15.84 | 15.50 | 15.50 | 10,091,891 | -0.12(-0.78%) |
Mar 10, 2003 | 15.92 | 16.11 | 15.56 | 15.62 | 10,682,237 | -0.43(-2.66%) |
Mar 07, 2003 | 15.37 | 16.09 | 15.33 | 16.04 | 15,353,917 | +0.30(+1.90%) |
Mar 06, 2003 | 15.65 | 15.99 | 15.50 | 15.75 | 12,591,669 | -0.04(-0.23%) |
Mar 05, 2003 | 15.67 | 16.02 | 15.50 | 15.78 | 15,451,045 | +0.04(+0.23%) |
Mar 04, 2003 | 16.31 | 16.32 | 15.71 | 15.75 | 16,693,074 | -0.71(-4.29%) |
Mar 03, 2003 | 16.74 | 16.94 | 16.39 | 16.45 | 14,328,039 | -0.26(-1.54%) |
Feb 28, 2003 | 16.19 | 16.81 | 16.19 | 16.71 | 16,086,867 | +0.24(+1.47%) |
Feb 27, 2003 | 16.39 | 16.53 | 16.10 | 16.46 | 20,180,974 | +0.16(+1.00%) |
Feb 26, 2003 | 16.21 | 16.46 | 16.11 | 16.30 | 18,919,294 | +0.03(+0.18%) |
Feb 25, 2003 | 15.96 | 16.39 | 15.40 | 16.27 | 28,311,078 | +0.47(+2.98%) |
Feb 24, 2003 | 16.29 | 16.29 | 15.72 | 15.80 | 21,319,840 | -0.16(-1.03%) |
Feb 21, 2003 | 15.50 | 16.02 | 15.45 | 15.97 | 18,591,980 | +0.54(+3.51%) |
Feb 20, 2003 | 15.66 | 15.66 | 15.38 | 15.42 | 10,853,754 | -0.14(-0.87%) |
Feb 19, 2003 | 15.53 | 15.76 | 15.38 | 15.56 | 12,098,731 | -0.04(-0.27%) |
Feb 18, 2003 | 15.32 | 15.80 | 15.28 | 15.60 | 16,900,944 | +0.39(+2.58%) |
Feb 14, 2003 | 14.69 | 15.21 | 14.58 | 15.21 | 15,035,023 | +0.46(+3.14%) |
Feb 13, 2003 | 15.10 | 15.12 | 14.38 | 14.75 | 18,168,238 | -0.36(-2.36%) |
Feb 12, 2003 | 15.13 | 15.30 | 15.07 | 15.10 | 10,984,568 | -0.06(-0.38%) |
Feb 11, 2003 | 15.34 | 15.47 | 15.07 | 15.16 | 14,217,858 | -0.21(-1.39%) |
Feb 10, 2003 | 15.28 | 15.46 | 14.97 | 15.38 | 12,440,223 | +0.19(+1.27%) |
Feb 07, 2003 | 15.60 | 15.65 | 15.18 | 15.18 | 16,624,158 | -0.23(-1.48%) |
Feb 06, 2003 | 15.15 | 15.70 | 15.15 | 15.41 | 24,913,850 | +0.23(+1.50%) |
Feb 05, 2003 | 15.15 | 15.23 | 14.93 | 15.18 | 15,507,890 | +0.14(+0.95%) |
Feb 04, 2003 | 15.07 | 15.24 | 14.82 | 15.04 | 15,638,002 | -0.19(-1.26%) |
Feb 03, 2003 | 14.96 | 15.31 | 14.93 | 15.23 | 17,614,666 | +0.34(+2.30%) |
Jan 31, 2003 | 14.71 | 14.99 | 14.69 | 14.89 | 19,843,552 | +0.13(+0.87%) |
Jan 30, 2003 | 14.94 | 15.20 | 14.66 | 14.76 | 22,519,340 | -0.18(-1.19%) |
Jan 29, 2003 | 14.32 | 15.01 | 14.32 | 14.94 | 21,155,200 | +0.31(+2.14%) |
Jan 28, 2003 | 14.80 | 14.88 | 14.52 | 14.63 | 19,219,240 | -0.05(-0.34%) |
Jan 27, 2003 | 14.98 | 15.25 | 14.60 | 14.68 | 23,050,034 | -0.47(-3.10%) |
Jan 24, 2003 | 15.57 | 15.62 | 14.97 | 15.15 | 19,236,926 | -0.50(-3.19%) |
Jan 23, 2003 | 15.53 | 15.72 | 15.05 | 15.65 | 16,836,942 | +0.27(+1.76%) |
Jan 22, 2003 | 15.42 | 15.78 | 15.34 | 15.38 | 17,775,656 | -0.16(-1.01%) |
Jan 21, 2003 | 16.02 | 16.14 | 15.47 | 15.53 | 21,601,538 | -0.45(-2.81%) |
Jan 17, 2003 | 16.03 | 16.17 | 15.70 | 15.98 | 33,019,532 | +0.19(+1.17%) |
Jan 16, 2003 | 15.73 | 15.90 | 15.63 | 15.80 | 21,210,080 | +0.21(+1.37%) |
Jan 15, 2003 | 15.85 | 15.85 | 15.52 | 15.58 | 18,554,082 | -0.12(-0.77%) |
Jan 14, 2003 | 15.65 | 15.87 | 15.14 | 15.70 | 20,386,598 | +0.06(+0.36%) |
Jan 13, 2003 | 15.62 | 15.73 | 15.35 | 15.65 | 24,838,056 | +0.27(+1.76%) |
Jan 10, 2003 | 15.13 | 15.67 | 15.05 | 15.38 | 23,036,420 | +0.08(+0.51%) |
Jan 09, 2003 | 15.18 | 15.38 | 15.10 | 15.30 | 30,805,944 | +0.22(+1.47%) |
Jan 08, 2003 | 15.26 | 15.41 | 15.00 | 15.08 | 28,034,152 | -0.21(-1.40%) |
Jan 07, 2003 | 15.50 | 15.67 | 15.25 | 15.29 | 27,672,450 | -0.26(-1.65%) |
Jan 06, 2003 | 15.38 | 15.64 | 15.25 | 15.55 | 33,581,248 | +0.31(+2.06%) |
Jan 03, 2003 | 16.04 | 16.14 | 15.14 | 15.23 | 91,239,248 | -2.49(-14.07%) |