Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.93 | 12.93 | 11.80 | 12.76 | 91,414,176 | -0.92(-6.75%) |
Mar 28, 2003 | 14.18 | 14.18 | 13.44 | 13.68 | 30,578,226 | -0.50(-3.51%) |
Mar 27, 2003 | 14.08 | 14.31 | 14.02 | 14.18 | 13,875,159 | -0.04(-0.30%) |
Mar 26, 2003 | 14.25 | 14.63 | 14.10 | 14.22 | 23,913,716 | -0.02(-0.15%) |
Mar 25, 2003 | 14.31 | 14.43 | 14.11 | 14.25 | 24,544,854 | -0.06(-0.42%) |
Mar 24, 2003 | 13.78 | 14.35 | 13.78 | 14.31 | 33,841,684 | -0.62(-4.14%) |
Mar 21, 2003 | 14.88 | 14.95 | 14.67 | 14.92 | 22,983,446 | +0.32(+2.19%) |
Mar 20, 2003 | 14.44 | 14.83 | 14.27 | 14.60 | 21,967,710 | +0.20(+1.42%) |
Mar 19, 2003 | 14.06 | 14.48 | 14.06 | 14.40 | 34,586,464 | +0.52(+3.71%) |
Mar 18, 2003 | 14.65 | 14.65 | 13.52 | 13.88 | 83,760,232 | -0.90(-6.11%) |
Mar 17, 2003 | 14.78 | 14.86 | 14.52 | 14.79 | 35,079,068 | -0.09(-0.60%) |
Mar 14, 2003 | 15.26 | 15.28 | 14.85 | 14.88 | 29,324,404 | -0.34(-2.21%) |
Mar 13, 2003 | 15.36 | 15.44 | 15.09 | 15.21 | 24,957,394 | +0.00(+0.00%) |
Mar 12, 2003 | 15.12 | 15.29 | 15.02 | 15.21 | 16,636,619 | -0.16(-1.05%) |
Mar 11, 2003 | 15.23 | 15.56 | 15.17 | 15.37 | 19,650,956 | +0.23(+1.55%) |
Mar 10, 2003 | 15.23 | 15.51 | 15.12 | 15.14 | 28,666,734 | -0.11(-0.75%) |
Mar 07, 2003 | 15.55 | 15.76 | 15.14 | 15.26 | 43,797,124 | -0.62(-3.92%) |
Mar 06, 2003 | 16.50 | 16.58 | 15.86 | 15.88 | 34,615,344 | -0.73(-4.39%) |
Mar 05, 2003 | 16.47 | 16.67 | 16.25 | 16.61 | 20,763,196 | +0.05(+0.28%) |
Mar 04, 2003 | 16.59 | 16.67 | 16.53 | 16.56 | 14,507,470 | -0.04(-0.26%) |
Mar 03, 2003 | 16.58 | 16.75 | 16.52 | 16.60 | 14,255,766 | +0.14(+0.85%) |
Feb 28, 2003 | 16.48 | 16.71 | 16.40 | 16.46 | 14,348,511 | -0.02(-0.13%) |
Feb 27, 2003 | 16.35 | 16.49 | 16.21 | 16.48 | 14,687,795 | +0.27(+1.65%) |
Feb 26, 2003 | 16.27 | 16.39 | 16.21 | 16.21 | 14,544,803 | +0.01(+0.05%) |
Feb 25, 2003 | 15.76 | 16.22 | 15.67 | 16.21 | 19,555,394 | +0.34(+2.15%) |
Feb 24, 2003 | 15.97 | 15.98 | 15.84 | 15.86 | 13,663,840 | -0.16(-1.01%) |
Feb 21, 2003 | 15.87 | 16.07 | 15.83 | 16.03 | 17,701,664 | +0.26(+1.65%) |
Feb 20, 2003 | 16.01 | 16.01 | 15.76 | 15.77 | 11,553,710 | -0.20(-1.25%) |
Feb 19, 2003 | 16.07 | 16.17 | 15.86 | 15.97 | 13,254,822 | -0.21(-1.29%) |
Feb 18, 2003 | 16.23 | 16.28 | 16.00 | 16.18 | 12,717,604 | -0.07(-0.42%) |
Feb 14, 2003 | 15.96 | 16.24 | 15.89 | 16.24 | 12,768,790 | +0.29(+1.79%) |
Feb 13, 2003 | 15.83 | 16.01 | 15.69 | 15.96 | 10,939,008 | +0.03(+0.16%) |
Feb 12, 2003 | 15.99 | 16.12 | 15.89 | 15.93 | 8,600,185 | -0.06(-0.37%) |
Feb 11, 2003 | 16.26 | 16.34 | 15.86 | 15.99 | 12,061,108 | -0.23(-1.42%) |
Feb 10, 2003 | 16.04 | 16.31 | 15.98 | 16.22 | 12,611,240 | +0.20(+1.25%) |
Feb 07, 2003 | 16.08 | 16.34 | 15.84 | 16.02 | 19,013,246 | +0.04(+0.24%) |
Feb 06, 2003 | 16.10 | 16.18 | 15.91 | 15.98 | 11,125,203 | -0.22(-1.37%) |
Feb 05, 2003 | 16.24 | 16.35 | 16.07 | 16.21 | 11,608,887 | +0.00(+0.03%) |
Feb 04, 2003 | 16.35 | 16.37 | 16.03 | 16.20 | 14,173,587 | -0.15(-0.91%) |
Feb 03, 2003 | 16.22 | 16.39 | 16.10 | 16.35 | 13,575,087 | +0.22(+1.37%) |
Jan 31, 2003 | 15.75 | 16.13 | 15.75 | 16.13 | 16,471,086 | +0.43(+2.77%) |
Jan 30, 2003 | 15.84 | 15.95 | 15.63 | 15.69 | 21,930,142 | -0.08(-0.49%) |
Jan 29, 2003 | 15.55 | 15.98 | 15.20 | 15.77 | 61,532,128 | -0.57(-3.52%) |
Jan 28, 2003 | 16.12 | 16.38 | 16.10 | 16.35 | 21,244,766 | -0.11(-0.70%) |
Jan 27, 2003 | 16.57 | 16.65 | 16.29 | 16.46 | 17,391,260 | -0.11(-0.64%) |
Jan 24, 2003 | 16.93 | 16.93 | 16.53 | 16.57 | 15,599,516 | -0.28(-1.64%) |
Jan 23, 2003 | 17.30 | 17.41 | 16.82 | 16.84 | 23,544,144 | -0.55(-3.13%) |
Jan 22, 2003 | 17.62 | 17.67 | 17.37 | 17.39 | 15,393,128 | -0.19(-1.09%) |
Jan 21, 2003 | 17.85 | 17.93 | 17.48 | 17.58 | 14,538,698 | -0.26(-1.48%) |
Jan 17, 2003 | 17.77 | 17.85 | 17.65 | 17.85 | 15,774,675 | +0.08(+0.43%) |
Jan 16, 2003 | 17.62 | 17.79 | 17.55 | 17.77 | 11,441,241 | +0.26(+1.46%) |
Jan 15, 2003 | 17.82 | 17.82 | 17.38 | 17.51 | 18,492,932 | -0.10(-0.56%) |
Jan 14, 2003 | 17.71 | 17.72 | 17.46 | 17.61 | 16,402,056 | -0.01(-0.07%) |
Jan 13, 2003 | 17.76 | 17.77 | 17.55 | 17.62 | 14,560,534 | +0.08(+0.44%) |
Jan 10, 2003 | 17.71 | 17.74 | 17.46 | 17.55 | 16,403,464 | -0.08(-0.44%) |
Jan 09, 2003 | 17.44 | 17.67 | 17.37 | 17.62 | 16,484,705 | +0.37(+2.15%) |
Jan 08, 2003 | 17.52 | 17.63 | 17.14 | 17.25 | 21,912,766 | -0.26(-1.51%) |
Jan 07, 2003 | 17.25 | 17.55 | 17.11 | 17.52 | 41,987,768 | +0.69(+4.10%) |
Jan 06, 2003 | 16.61 | 16.90 | 16.09 | 16.83 | 55,066,024 | -0.12(-0.73%) |
Jan 03, 2003 | 17.29 | 17.44 | 16.83 | 16.95 | 27,048,740 | -0.23(-1.36%) |