Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.39 | 11.60 | 11.32 | 11.48 | 30,113,942 | -0.02(-0.13%) |
Apr 29, 2003 | 11.64 | 11.68 | 11.38 | 11.50 | 24,203,090 | -0.13(-1.12%) |
Apr 28, 2003 | 11.48 | 11.79 | 11.44 | 11.63 | 20,547,054 | +0.05(+0.45%) |
Apr 25, 2003 | 11.65 | 11.89 | 11.47 | 11.57 | 40,450,564 | -0.71(-5.75%) |
Apr 24, 2003 | 12.30 | 12.30 | 11.99 | 12.28 | 18,152,654 | -0.02(-0.18%) |
Apr 23, 2003 | 12.21 | 12.30 | 12.02 | 12.30 | 17,956,000 | +0.10(+0.83%) |
Apr 22, 2003 | 12.06 | 12.32 | 11.97 | 12.20 | 18,141,400 | +0.12(+0.99%) |
Apr 21, 2003 | 12.01 | 12.13 | 11.95 | 12.08 | 14,862,059 | +0.07(+0.56%) |
Apr 17, 2003 | 11.87 | 12.04 | 11.70 | 12.01 | 20,974,922 | +0.18(+1.55%) |
Apr 16, 2003 | 12.08 | 12.09 | 11.74 | 11.83 | 33,935,016 | -0.28(-2.31%) |
Apr 15, 2003 | 12.24 | 12.29 | 11.91 | 12.11 | 42,710,204 | +0.36(+3.08%) |
Apr 14, 2003 | 11.29 | 12.06 | 11.15 | 11.75 | 66,379,060 | +0.33(+2.91%) |
Apr 11, 2003 | 11.23 | 11.49 | 11.13 | 11.42 | 26,797,092 | +0.18(+1.63%) |
Apr 10, 2003 | 11.51 | 11.51 | 11.01 | 11.23 | 31,143,560 | -0.07(-0.66%) |
Apr 09, 2003 | 11.38 | 11.65 | 11.29 | 11.31 | 48,611,140 | +0.11(+1.00%) |
Apr 08, 2003 | 10.98 | 11.55 | 10.98 | 11.20 | 57,522,696 | +0.37(+3.38%) |
Apr 07, 2003 | 10.81 | 11.23 | 10.59 | 10.83 | 51,926,652 | +0.27(+2.54%) |
Apr 04, 2003 | 10.84 | 10.92 | 10.49 | 10.56 | 88,948,376 | -0.52(-4.71%) |
Apr 03, 2003 | 11.35 | 11.72 | 10.69 | 11.09 | 83,946,040 | +0.02(+0.17%) |
Apr 02, 2003 | 10.53 | 11.07 | 10.53 | 11.07 | 66,946,516 | +0.58(+5.52%) |
Apr 01, 2003 | 10.56 | 11.01 | 10.36 | 10.49 | 107,804,048 | -0.69(-6.21%) |
Mar 31, 2003 | 11.33 | 11.33 | 10.34 | 11.18 | 104,309,568 | -0.81(-6.75%) |
Mar 28, 2003 | 12.43 | 12.43 | 11.78 | 11.99 | 34,891,760 | -0.44(-3.51%) |
Mar 27, 2003 | 12.34 | 12.54 | 12.29 | 12.43 | 15,832,466 | -0.04(-0.30%) |
Mar 26, 2003 | 12.49 | 12.82 | 12.36 | 12.47 | 27,287,118 | -0.02(-0.15%) |
Mar 25, 2003 | 12.54 | 12.65 | 12.37 | 12.49 | 28,007,288 | -0.05(-0.42%) |
Mar 24, 2003 | 12.07 | 12.57 | 12.07 | 12.54 | 38,615,580 | -0.54(-4.14%) |
Mar 21, 2003 | 13.04 | 13.10 | 12.86 | 13.08 | 26,225,620 | +0.28(+2.19%) |
Mar 20, 2003 | 12.65 | 12.99 | 12.50 | 12.80 | 25,066,598 | +0.18(+1.42%) |
Mar 19, 2003 | 12.32 | 12.69 | 12.32 | 12.62 | 39,465,424 | +0.45(+3.71%) |
Mar 18, 2003 | 12.84 | 12.84 | 11.85 | 12.17 | 95,575,912 | -0.79(-6.11%) |
Mar 17, 2003 | 12.95 | 13.02 | 12.73 | 12.96 | 40,027,520 | -0.08(-0.60%) |
Mar 14, 2003 | 13.37 | 13.39 | 13.02 | 13.04 | 33,461,068 | -0.29(-2.21%) |
Mar 13, 2003 | 13.46 | 13.53 | 13.22 | 13.33 | 28,478,022 | +0.00(+0.00%) |
Mar 12, 2003 | 13.25 | 13.40 | 13.16 | 13.33 | 18,983,474 | -0.14(-1.05%) |
Mar 11, 2003 | 13.34 | 13.64 | 13.29 | 13.47 | 22,423,030 | +0.21(+1.55%) |
Mar 10, 2003 | 13.34 | 13.59 | 13.25 | 13.27 | 32,710,624 | -0.10(-0.75%) |
Mar 07, 2003 | 13.63 | 13.81 | 13.27 | 13.37 | 49,975,388 | -0.54(-3.92%) |
Mar 06, 2003 | 14.46 | 14.53 | 13.90 | 13.91 | 39,498,376 | -0.64(-4.39%) |
Mar 05, 2003 | 14.44 | 14.61 | 14.24 | 14.55 | 23,692,168 | +0.04(+0.28%) |
Mar 04, 2003 | 14.54 | 14.61 | 14.49 | 14.51 | 16,553,974 | -0.04(-0.26%) |
Mar 03, 2003 | 14.53 | 14.68 | 14.47 | 14.55 | 16,266,764 | +0.12(+0.85%) |
Feb 28, 2003 | 14.44 | 14.64 | 14.37 | 14.43 | 16,372,592 | -0.02(-0.13%) |
Feb 27, 2003 | 14.33 | 14.45 | 14.21 | 14.44 | 16,759,737 | +0.24(+1.65%) |
Feb 26, 2003 | 14.26 | 14.37 | 14.20 | 14.21 | 16,596,574 | +0.01(+0.05%) |
Feb 25, 2003 | 13.81 | 14.21 | 13.74 | 14.20 | 22,313,986 | +0.30(+2.15%) |
Feb 24, 2003 | 14.00 | 14.00 | 13.88 | 13.90 | 15,591,338 | -0.14(-1.01%) |
Feb 21, 2003 | 13.91 | 14.08 | 13.88 | 14.05 | 20,198,758 | +0.23(+1.65%) |
Feb 20, 2003 | 14.03 | 14.03 | 13.81 | 13.82 | 13,183,540 | -0.18(-1.25%) |
Feb 19, 2003 | 14.08 | 14.17 | 13.90 | 13.99 | 15,124,621 | -0.18(-1.29%) |
Feb 18, 2003 | 14.22 | 14.27 | 14.02 | 14.18 | 14,511,620 | -0.06(-0.42%) |
Feb 14, 2003 | 13.99 | 14.24 | 13.93 | 14.24 | 14,570,027 | +0.25(+1.79%) |
Feb 13, 2003 | 13.87 | 14.03 | 13.75 | 13.99 | 12,482,126 | +0.02(+0.16%) |
Feb 12, 2003 | 14.02 | 14.13 | 13.93 | 13.96 | 9,813,375 | -0.05(-0.37%) |
Feb 11, 2003 | 14.25 | 14.32 | 13.90 | 14.02 | 13,762,516 | -0.20(-1.42%) |
Feb 10, 2003 | 14.05 | 14.30 | 14.00 | 14.22 | 14,390,252 | +0.18(+1.25%) |
Feb 07, 2003 | 14.09 | 14.32 | 13.88 | 14.04 | 21,695,360 | +0.03(+0.24%) |
Feb 06, 2003 | 14.11 | 14.18 | 13.94 | 14.01 | 12,694,586 | -0.19(-1.37%) |
Feb 05, 2003 | 14.24 | 14.33 | 14.09 | 14.20 | 13,246,502 | +0.00(+0.03%) |
Feb 04, 2003 | 14.33 | 14.35 | 14.05 | 14.20 | 16,172,992 | -0.13(-0.91%) |