Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.68 | 18.02 | 17.51 | 17.65 | 97,893,240 | -0.34(-1.86%) |
Mar 28, 2003 | 17.99 | 18.30 | 17.94 | 17.99 | 54,284,780 | -0.27(-1.48%) |
Mar 27, 2003 | 18.19 | 18.42 | 17.93 | 18.26 | 82,341,040 | -0.15(-0.83%) |
Mar 26, 2003 | 18.57 | 18.68 | 18.41 | 18.41 | 70,863,160 | -0.17(-0.94%) |
Mar 25, 2003 | 18.67 | 18.78 | 18.25 | 18.59 | 87,211,840 | +0.15(+0.79%) |
Mar 24, 2003 | 18.63 | 18.91 | 18.36 | 18.44 | 83,797,288 | -0.93(-4.82%) |
Mar 21, 2003 | 19.51 | 19.54 | 18.98 | 19.37 | 117,370,400 | +0.23(+1.22%) |
Mar 20, 2003 | 18.97 | 19.34 | 18.72 | 19.14 | 98,461,664 | -0.05(-0.27%) |
Mar 19, 2003 | 18.94 | 19.27 | 18.77 | 19.19 | 101,003,616 | +0.20(+1.08%) |
Mar 18, 2003 | 18.88 | 18.99 | 18.59 | 18.99 | 107,115,368 | +0.08(+0.42%) |
Mar 17, 2003 | 17.88 | 18.92 | 17.74 | 18.91 | 138,485,248 | +0.78(+4.30%) |
Mar 14, 2003 | 18.00 | 18.20 | 17.69 | 18.13 | 103,471,112 | +0.14(+0.77%) |
Mar 13, 2003 | 17.30 | 18.04 | 17.09 | 17.99 | 110,670,616 | +0.93(+5.47%) |
Mar 12, 2003 | 16.63 | 17.09 | 16.44 | 17.06 | 99,258,432 | +0.43(+2.59%) |
Mar 11, 2003 | 16.82 | 16.96 | 16.60 | 16.63 | 74,040,744 | -0.11(-0.65%) |
Mar 10, 2003 | 17.00 | 17.11 | 16.69 | 16.74 | 66,392,524 | -0.44(-2.59%) |
Mar 07, 2003 | 16.74 | 17.35 | 16.70 | 17.18 | 90,739,672 | +0.21(+1.25%) |
Mar 06, 2003 | 16.90 | 17.14 | 16.87 | 16.97 | 74,886,736 | -0.12(-0.73%) |
Mar 05, 2003 | 16.82 | 17.17 | 16.81 | 17.09 | 75,995,208 | +0.27(+1.60%) |
Mar 04, 2003 | 17.19 | 17.25 | 16.82 | 16.82 | 77,626,856 | -0.34(-2.00%) |
Mar 03, 2003 | 17.52 | 17.59 | 17.06 | 17.17 | 69,464,240 | -0.12(-0.68%) |
Feb 28, 2003 | 17.31 | 17.55 | 17.17 | 17.28 | 77,599,016 | +0.09(+0.51%) |
Feb 27, 2003 | 17.43 | 17.65 | 16.99 | 17.19 | 103,447,664 | -0.02(-0.13%) |
Feb 26, 2003 | 17.55 | 17.84 | 17.19 | 17.22 | 78,299,232 | -0.42(-2.40%) |
Feb 25, 2003 | 17.17 | 17.70 | 17.05 | 17.64 | 93,407,512 | +0.09(+0.50%) |
Feb 24, 2003 | 17.82 | 17.87 | 17.38 | 17.55 | 85,578,000 | -0.41(-2.27%) |
Feb 21, 2003 | 17.71 | 18.08 | 17.28 | 17.96 | 77,966,264 | +0.36(+2.03%) |
Feb 20, 2003 | 18.06 | 18.14 | 17.57 | 17.60 | 69,798,440 | -0.28(-1.59%) |
Feb 19, 2003 | 18.10 | 18.14 | 17.62 | 17.89 | 64,320,536 | -0.31(-1.72%) |
Feb 18, 2003 | 17.95 | 18.22 | 17.79 | 18.20 | 78,737,384 | +9.40(+106.71%) |
Feb 14, 2003 | 8.614 | 8.842 | 8.526 | 8.805 | 124,034,672 | +0.24(+2.79%) |
Feb 13, 2003 | 8.461 | 8.590 | 8.410 | 8.566 | 100,874,848 | +0.10(+1.18%) |
Feb 12, 2003 | 8.486 | 8.586 | 8.433 | 8.466 | 97,798,888 | +0.00(+0.00%) |
Feb 11, 2003 | 8.623 | 8.690 | 8.386 | 8.466 | 115,594,768 | -0.17(-1.98%) |
Feb 10, 2003 | 8.532 | 8.663 | 8.484 | 8.637 | 101,592,344 | +0.15(+1.72%) |
Feb 07, 2003 | 8.729 | 8.741 | 8.461 | 8.492 | 103,137,320 | -0.15(-1.77%) |
Feb 06, 2003 | 8.543 | 8.681 | 8.488 | 8.645 | 114,250,832 | +0.08(+0.98%) |
Feb 05, 2003 | 8.719 | 8.847 | 8.519 | 8.561 | 138,606,208 | -0.07(-0.76%) |
Feb 04, 2003 | 8.714 | 8.739 | 8.546 | 8.626 | 112,252,488 | -0.23(-2.55%) |
Feb 03, 2003 | 8.738 | 8.951 | 8.652 | 8.853 | 109,886,888 | +0.20(+2.32%) |
Jan 31, 2003 | 8.650 | 8.814 | 8.574 | 8.652 | 146,541,440 | -0.14(-1.62%) |
Jan 30, 2003 | 9.144 | 9.146 | 8.785 | 8.794 | 120,511,640 | -0.30(-3.35%) |
Jan 29, 2003 | 8.884 | 9.122 | 8.738 | 9.099 | 146,576,560 | +0.20(+2.23%) |
Jan 28, 2003 | 9.059 | 9.060 | 8.853 | 8.900 | 118,144,400 | -0.06(-0.71%) |
Jan 27, 2003 | 8.991 | 9.224 | 8.825 | 8.964 | 157,485,184 | -0.12(-1.36%) |
Jan 24, 2003 | 9.485 | 9.489 | 9.060 | 9.088 | 141,287,216 | -0.44(-4.65%) |
Jan 23, 2003 | 9.471 | 9.578 | 9.381 | 9.531 | 97,880,624 | +0.23(+2.51%) |
Jan 22, 2003 | 9.405 | 9.553 | 9.281 | 9.297 | 119,237,104 | -0.06(-0.64%) |
Jan 21, 2003 | 9.456 | 9.507 | 9.350 | 9.357 | 118,155,368 | -0.02(-0.25%) |
Jan 17, 2003 | 9.651 | 9.662 | 9.354 | 9.381 | 213,762,272 | -0.71(-7.03%) |
Jan 16, 2003 | 10.27 | 10.33 | 10.05 | 10.09 | 111,589,016 | -0.17(-1.64%) |
Jan 15, 2003 | 10.39 | 10.45 | 10.24 | 10.26 | 81,764,112 | -0.13(-1.23%) |
Jan 14, 2003 | 10.27 | 10.39 | 10.24 | 10.39 | 74,336,544 | +0.11(+1.03%) |
Jan 13, 2003 | 10.30 | 10.35 | 10.17 | 10.28 | 83,403,160 | +0.09(+0.84%) |
Jan 10, 2003 | 10.04 | 10.26 | 10.01 | 10.19 | 92,882,560 | +0.02(+0.20%) |
Jan 09, 2003 | 9.975 | 10.19 | 9.941 | 10.17 | 84,761,080 | +0.29(+2.89%) |
Jan 08, 2003 | 10.09 | 10.13 | 9.864 | 9.888 | 88,543,296 | -0.28(-2.80%) |
Jan 07, 2003 | 10.01 | 10.21 | 9.968 | 10.17 | 110,418,424 | +0.19(+1.88%) |
Jan 06, 2003 | 9.848 | 10.07 | 9.808 | 9.985 | 81,535,920 | +0.18(+1.82%) |
Jan 03, 2003 | 9.769 | 9.808 | 9.640 | 9.806 | 76,174,720 | +0.01(+0.13%) |