Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.38 | 11.60 | 11.32 | 11.48 | 30,125,462 | -0.02(-0.13%) |
Apr 29, 2003 | 11.63 | 11.67 | 11.38 | 11.49 | 24,212,350 | -0.13(-1.12%) |
Apr 28, 2003 | 11.47 | 11.79 | 11.44 | 11.62 | 20,554,914 | +0.05(+0.45%) |
Apr 25, 2003 | 11.64 | 11.88 | 11.47 | 11.57 | 40,466,040 | -0.71(-5.74%) |
Apr 24, 2003 | 12.30 | 12.30 | 11.99 | 12.28 | 18,159,598 | -0.02(-0.18%) |
Apr 23, 2003 | 12.20 | 12.30 | 12.01 | 12.30 | 17,962,868 | +0.10(+0.83%) |
Apr 22, 2003 | 12.05 | 12.31 | 11.97 | 12.20 | 18,148,340 | +0.12(+0.99%) |
Apr 21, 2003 | 12.01 | 12.13 | 11.95 | 12.08 | 14,867,745 | +0.07(+0.56%) |
Apr 17, 2003 | 11.86 | 12.03 | 11.69 | 12.01 | 20,982,946 | +0.18(+1.55%) |
Apr 16, 2003 | 12.08 | 12.09 | 11.73 | 11.83 | 33,948,000 | -0.28(-2.31%) |
Apr 15, 2003 | 12.24 | 12.29 | 11.91 | 12.11 | 42,726,540 | +0.36(+3.08%) |
Apr 14, 2003 | 11.29 | 12.05 | 11.14 | 11.75 | 66,404,452 | +0.33(+2.91%) |
Apr 11, 2003 | 11.23 | 11.49 | 11.13 | 11.41 | 26,807,344 | +0.18(+1.63%) |
Apr 10, 2003 | 11.51 | 11.51 | 11.01 | 11.23 | 31,155,472 | -0.07(-0.66%) |
Apr 09, 2003 | 11.38 | 11.64 | 11.29 | 11.30 | 48,629,736 | +0.11(+1.00%) |
Apr 08, 2003 | 10.98 | 11.54 | 10.98 | 11.19 | 57,544,700 | +0.37(+3.38%) |
Apr 07, 2003 | 10.81 | 11.23 | 10.58 | 10.83 | 51,946,516 | +0.27(+2.54%) |
Apr 04, 2003 | 10.84 | 10.91 | 10.48 | 10.56 | 88,982,400 | -0.52(-4.71%) |
Apr 03, 2003 | 11.34 | 11.72 | 10.69 | 11.08 | 83,978,152 | +0.02(+0.17%) |
Apr 02, 2003 | 10.52 | 11.07 | 10.52 | 11.06 | 66,972,124 | +0.58(+5.52%) |
Apr 01, 2003 | 10.56 | 11.01 | 10.35 | 10.48 | 107,845,288 | -0.69(-6.21%) |
Mar 31, 2003 | 11.32 | 11.33 | 10.34 | 11.18 | 104,349,472 | -0.81(-6.75%) |
Mar 28, 2003 | 12.42 | 12.42 | 11.77 | 11.99 | 34,905,108 | -0.44(-3.51%) |
Mar 27, 2003 | 12.33 | 12.54 | 12.29 | 12.42 | 15,838,522 | -0.04(-0.30%) |
Mar 26, 2003 | 12.48 | 12.82 | 12.35 | 12.46 | 27,297,556 | -0.02(-0.15%) |
Mar 25, 2003 | 12.53 | 12.64 | 12.36 | 12.48 | 28,018,000 | -0.05(-0.42%) |
Mar 24, 2003 | 12.07 | 12.57 | 12.07 | 12.53 | 38,630,352 | -0.54(-4.14%) |
Mar 21, 2003 | 13.03 | 13.10 | 12.85 | 13.07 | 26,235,652 | +0.28(+2.19%) |
Mar 20, 2003 | 12.65 | 12.99 | 12.50 | 12.79 | 25,076,186 | +0.18(+1.42%) |
Mar 19, 2003 | 12.32 | 12.68 | 12.32 | 12.61 | 39,480,520 | +0.45(+3.71%) |
Mar 18, 2003 | 12.83 | 12.83 | 11.85 | 12.16 | 95,612,472 | -0.79(-6.11%) |
Mar 17, 2003 | 12.95 | 13.01 | 12.72 | 12.95 | 40,042,832 | -0.08(-0.60%) |
Mar 14, 2003 | 13.36 | 13.38 | 13.01 | 13.03 | 33,473,868 | -0.29(-2.21%) |
Mar 13, 2003 | 13.46 | 13.53 | 13.22 | 13.33 | 28,488,916 | +0.00(+0.00%) |
Mar 12, 2003 | 13.24 | 13.39 | 13.16 | 13.33 | 18,990,734 | -0.14(-1.05%) |
Mar 11, 2003 | 13.34 | 13.63 | 13.29 | 13.47 | 22,431,608 | +0.21(+1.55%) |
Mar 10, 2003 | 13.34 | 13.58 | 13.25 | 13.26 | 32,723,136 | -0.10(-0.75%) |
Mar 07, 2003 | 13.63 | 13.80 | 13.26 | 13.36 | 49,994,508 | -0.54(-3.92%) |
Mar 06, 2003 | 14.46 | 14.52 | 13.90 | 13.91 | 39,513,488 | -0.64(-4.39%) |
Mar 05, 2003 | 14.43 | 14.60 | 14.24 | 14.55 | 23,701,230 | +0.04(+0.28%) |
Mar 04, 2003 | 14.54 | 14.61 | 14.48 | 14.51 | 16,560,307 | -0.04(-0.26%) |
Mar 03, 2003 | 14.53 | 14.67 | 14.47 | 14.54 | 16,272,987 | +0.12(+0.85%) |
Feb 28, 2003 | 14.44 | 14.64 | 14.37 | 14.42 | 16,378,855 | -0.02(-0.13%) |
Feb 27, 2003 | 14.33 | 14.45 | 14.20 | 14.44 | 16,766,148 | +0.24(+1.66%) |
Feb 26, 2003 | 14.25 | 14.36 | 14.20 | 14.20 | 16,602,922 | +0.01(+0.05%) |
Feb 25, 2003 | 13.80 | 14.21 | 13.73 | 14.20 | 22,322,522 | +0.30(+2.15%) |
Feb 24, 2003 | 13.99 | 14.00 | 13.88 | 13.90 | 15,597,302 | -0.14(-1.01%) |
Feb 21, 2003 | 13.91 | 14.08 | 13.87 | 14.04 | 20,206,484 | +0.23(+1.65%) |
Feb 20, 2003 | 14.02 | 14.02 | 13.81 | 13.81 | 13,188,584 | -0.18(-1.25%) |
Feb 19, 2003 | 14.08 | 14.16 | 13.89 | 13.99 | 15,130,407 | -0.18(-1.29%) |
Feb 18, 2003 | 14.22 | 14.26 | 14.01 | 14.17 | 14,517,171 | -0.06(-0.42%) |
Feb 14, 2003 | 13.98 | 14.23 | 13.92 | 14.23 | 14,575,600 | +0.25(+1.79%) |
Feb 13, 2003 | 13.86 | 14.02 | 13.75 | 13.98 | 12,486,901 | +0.02(+0.16%) |
Feb 12, 2003 | 14.01 | 14.12 | 13.92 | 13.96 | 9,817,128 | -0.05(-0.37%) |
Feb 11, 2003 | 14.24 | 14.31 | 13.90 | 14.01 | 13,767,780 | -0.20(-1.42%) |
Feb 10, 2003 | 14.05 | 14.29 | 14.00 | 14.21 | 14,395,757 | +0.18(+1.25%) |
Feb 07, 2003 | 14.08 | 14.32 | 13.88 | 14.04 | 21,703,658 | +0.03(+0.24%) |
Feb 06, 2003 | 14.10 | 14.17 | 13.94 | 14.00 | 12,699,442 | -0.19(-1.37%) |
Feb 05, 2003 | 14.23 | 14.33 | 14.08 | 14.20 | 13,251,569 | +0.00(+0.03%) |
Feb 04, 2003 | 14.32 | 14.34 | 14.04 | 14.19 | 16,179,179 | -0.13(-0.91%) |