Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.84 | 16.08 | 15.78 | 15.82 | 13,867,924 | -0.49(-3.03%) |
Mar 28, 2003 | 16.09 | 16.41 | 15.93 | 16.31 | 11,596,750 | +0.22(+1.37%) |
Mar 27, 2003 | 16.02 | 16.29 | 15.80 | 16.09 | 11,320,947 | -0.03(-0.21%) |
Mar 26, 2003 | 15.94 | 16.25 | 15.93 | 16.12 | 9,685,018 | +0.02(+0.12%) |
Mar 25, 2003 | 15.72 | 16.32 | 15.72 | 16.10 | 14,085,868 | +0.34(+2.16%) |
Mar 24, 2003 | 15.84 | 16.04 | 15.64 | 15.76 | 16,434,537 | -0.68(-4.14%) |
Mar 21, 2003 | 15.94 | 16.61 | 15.85 | 16.45 | 27,707,368 | +0.75(+4.76%) |
Mar 20, 2003 | 15.20 | 15.78 | 15.18 | 15.70 | 16,035,823 | +0.13(+0.86%) |
Mar 19, 2003 | 15.24 | 15.58 | 15.14 | 15.56 | 17,085,822 | +0.35(+2.28%) |
Mar 18, 2003 | 15.26 | 15.34 | 14.98 | 15.22 | 13,780,986 | +0.17(+1.11%) |
Mar 17, 2003 | 14.18 | 15.12 | 14.02 | 15.05 | 22,885,320 | +0.87(+6.11%) |
Mar 14, 2003 | 14.52 | 14.74 | 14.12 | 14.18 | 20,758,192 | -0.31(-2.12%) |
Mar 13, 2003 | 14.18 | 14.52 | 14.06 | 14.49 | 19,468,216 | +0.65(+4.68%) |
Mar 12, 2003 | 13.68 | 14.01 | 13.43 | 13.84 | 24,591,250 | +0.00(+0.00%) |
Mar 11, 2003 | 14.38 | 14.54 | 13.79 | 13.84 | 18,889,330 | -0.46(-3.22%) |
Mar 10, 2003 | 14.59 | 14.80 | 14.24 | 14.30 | 12,868,440 | -0.57(-3.81%) |
Mar 07, 2003 | 14.47 | 15.21 | 14.39 | 14.87 | 13,898,203 | +0.19(+1.32%) |
Mar 06, 2003 | 14.96 | 15.03 | 14.65 | 14.68 | 15,909,013 | -0.54(-3.55%) |
Mar 05, 2003 | 14.95 | 15.22 | 14.91 | 15.22 | 11,497,671 | +0.27(+1.83%) |
Mar 04, 2003 | 15.24 | 15.28 | 14.94 | 14.94 | 11,551,782 | -0.30(-1.97%) |
Mar 03, 2003 | 15.44 | 15.56 | 15.12 | 15.24 | 12,116,128 | +0.11(+0.75%) |
Feb 28, 2003 | 15.10 | 15.34 | 15.02 | 15.13 | 11,519,105 | +0.01(+0.09%) |
Feb 27, 2003 | 14.94 | 15.34 | 14.82 | 15.12 | 13,131,501 | +0.21(+1.43%) |
Feb 26, 2003 | 14.91 | 15.08 | 14.74 | 14.90 | 9,905,061 | -0.14(-0.93%) |
Feb 25, 2003 | 14.68 | 15.04 | 14.49 | 15.04 | 16,000,298 | +0.17(+1.12%) |
Feb 24, 2003 | 15.27 | 15.27 | 14.80 | 14.88 | 11,535,294 | -0.39(-2.53%) |
Feb 21, 2003 | 15.07 | 15.41 | 14.78 | 15.26 | 12,778,504 | +0.13(+0.84%) |
Feb 20, 2003 | 15.08 | 15.21 | 14.93 | 15.14 | 10,702,340 | +0.13(+0.84%) |
Feb 19, 2003 | 15.01 | 15.11 | 14.88 | 15.01 | 12,118,376 | +0.00(+0.00%) |
Feb 18, 2003 | 14.73 | 15.25 | 14.72 | 15.01 | 13,828,053 | +0.43(+2.97%) |
Feb 14, 2003 | 14.21 | 14.64 | 14.12 | 14.58 | 13,311,972 | +0.37(+2.63%) |
Feb 13, 2003 | 14.34 | 14.36 | 13.92 | 14.20 | 16,297,086 | -0.15(-1.02%) |
Feb 12, 2003 | 14.68 | 14.82 | 14.35 | 14.35 | 14,341,285 | -0.33(-2.23%) |
Feb 11, 2003 | 14.98 | 14.98 | 14.64 | 14.68 | 18,860,102 | -0.07(-0.45%) |
Feb 10, 2003 | 14.68 | 14.88 | 14.52 | 14.74 | 13,611,608 | +0.08(+0.55%) |
Feb 07, 2003 | 15.08 | 15.10 | 14.54 | 14.66 | 14,279,829 | -0.22(-1.48%) |
Feb 06, 2003 | 15.12 | 15.16 | 14.81 | 14.88 | 13,350,045 | -0.42(-2.75%) |
Feb 05, 2003 | 15.51 | 15.80 | 15.20 | 15.30 | 12,612,873 | -0.07(-0.48%) |
Feb 04, 2003 | 15.74 | 15.74 | 15.18 | 15.38 | 12,219,554 | -0.35(-2.25%) |
Feb 03, 2003 | 15.68 | 15.92 | 15.57 | 15.73 | 11,741,097 | +0.16(+1.03%) |
Jan 31, 2003 | 15.18 | 15.67 | 15.14 | 15.57 | 14,331,093 | +0.20(+1.30%) |
Jan 30, 2003 | 15.68 | 15.91 | 15.23 | 15.37 | 13,673,364 | -0.31(-1.96%) |
Jan 29, 2003 | 15.48 | 15.78 | 15.18 | 15.68 | 14,973,083 | -0.01(-0.04%) |
Jan 28, 2003 | 15.74 | 15.98 | 15.50 | 15.68 | 15,840,363 | +0.15(+0.94%) |
Jan 27, 2003 | 15.84 | 16.08 | 15.38 | 15.54 | 13,171,822 | -0.35(-2.18%) |
Jan 24, 2003 | 16.58 | 16.77 | 15.72 | 15.88 | 17,551,688 | -0.88(-5.25%) |
Jan 23, 2003 | 16.75 | 16.85 | 16.34 | 16.77 | 12,021,396 | +0.29(+1.74%) |
Jan 22, 2003 | 16.96 | 16.96 | 16.41 | 16.48 | 24,081,914 | -0.48(-2.83%) |
Jan 21, 2003 | 17.69 | 17.75 | 16.86 | 16.96 | 15,540,577 | -0.51(-2.94%) |
Jan 17, 2003 | 17.58 | 17.91 | 17.37 | 17.47 | 14,703,726 | -0.39(-2.20%) |
Jan 16, 2003 | 18.07 | 18.23 | 17.69 | 17.87 | 11,593,452 | -0.20(-1.11%) |
Jan 15, 2003 | 18.38 | 18.44 | 17.89 | 18.07 | 12,212,959 | -0.34(-1.85%) |
Jan 14, 2003 | 18.35 | 18.51 | 18.11 | 18.41 | 12,316,535 | +0.21(+1.14%) |
Jan 13, 2003 | 18.28 | 18.47 | 18.15 | 18.20 | 13,925,933 | +0.13(+0.70%) |
Jan 10, 2003 | 17.91 | 18.47 | 17.85 | 18.07 | 13,079,489 | -0.14(-0.77%) |
Jan 09, 2003 | 17.91 | 18.27 | 17.91 | 18.21 | 16,796,378 | +0.35(+1.98%) |
Jan 08, 2003 | 18.18 | 18.18 | 17.69 | 17.86 | 23,768,938 | -0.71(-3.84%) |
Jan 07, 2003 | 18.67 | 18.87 | 18.43 | 18.57 | 26,737,114 | -0.09(-0.50%) |
Jan 06, 2003 | 17.35 | 18.75 | 17.32 | 18.67 | 34,373,996 | +1.36(+7.86%) |
Jan 03, 2003 | 17.01 | 17.34 | 16.81 | 17.31 | 18,775,112 | +0.33(+1.97%) |