Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.48 | 19.59 | 19.12 | 19.36 | 73,396,280 | -0.17(-0.89%) |
Apr 29, 2003 | 19.65 | 19.87 | 19.44 | 19.53 | 87,015,064 | +0.05(+0.23%) |
Apr 28, 2003 | 19.22 | 19.64 | 19.17 | 19.49 | 74,348,360 | +0.39(+2.06%) |
Apr 25, 2003 | 19.18 | 19.41 | 19.06 | 19.09 | 70,874,216 | -0.20(-1.06%) |
Apr 24, 2003 | 19.29 | 19.47 | 19.17 | 19.30 | 68,293,512 | -0.17(-0.89%) |
Apr 23, 2003 | 19.49 | 19.68 | 19.28 | 19.47 | 73,386,376 | -0.03(-0.16%) |
Apr 22, 2003 | 18.97 | 19.53 | 18.95 | 19.50 | 77,725,024 | +0.42(+2.18%) |
Apr 21, 2003 | 19.39 | 19.39 | 18.99 | 19.09 | 54,892,272 | -0.22(-1.14%) |
Apr 17, 2003 | 18.75 | 19.34 | 18.73 | 19.31 | 77,081,232 | +0.44(+2.33%) |
Apr 16, 2003 | 19.38 | 19.49 | 18.62 | 18.87 | 113,830,496 | +0.24(+1.30%) |
Apr 15, 2003 | 18.68 | 18.77 | 18.25 | 18.62 | 83,741,568 | -0.12(-0.65%) |
Apr 14, 2003 | 18.37 | 18.84 | 18.17 | 18.75 | 68,156,144 | +0.42(+2.31%) |
Apr 11, 2003 | 18.84 | 19.06 | 18.13 | 18.32 | 94,528,416 | -0.30(-1.59%) |
Apr 10, 2003 | 18.71 | 18.77 | 18.38 | 18.62 | 68,168,424 | +0.02(+0.08%) |
Apr 09, 2003 | 19.39 | 19.43 | 18.58 | 18.60 | 101,542,608 | -0.76(-3.95%) |
Apr 08, 2003 | 19.16 | 19.56 | 19.08 | 19.37 | 71,501,232 | +0.31(+1.63%) |
Apr 07, 2003 | 19.86 | 20.01 | 19.06 | 19.06 | 86,684,584 | +0.06(+0.32%) |
Apr 04, 2003 | 19.50 | 19.53 | 18.87 | 19.00 | 73,625,848 | -0.48(-2.49%) |
Apr 03, 2003 | 19.68 | 19.75 | 19.38 | 19.48 | 75,810,160 | +0.01(+0.04%) |
Apr 02, 2003 | 19.00 | 19.68 | 19.00 | 19.47 | 90,192,008 | +1.04(+5.63%) |
Apr 01, 2003 | 18.52 | 18.70 | 18.36 | 18.43 | 65,783,340 | +0.11(+0.58%) |
Mar 31, 2003 | 18.36 | 18.71 | 18.18 | 18.33 | 94,288,680 | -0.35(-1.86%) |
Mar 28, 2003 | 18.68 | 19.00 | 18.62 | 18.68 | 52,285,940 | -0.28(-1.48%) |
Mar 27, 2003 | 18.88 | 19.12 | 18.62 | 18.96 | 79,309,136 | -0.16(-0.83%) |
Mar 26, 2003 | 19.28 | 19.40 | 19.11 | 19.12 | 68,253,888 | -0.18(-0.94%) |
Mar 25, 2003 | 19.38 | 19.49 | 18.95 | 19.30 | 84,000,584 | +0.15(+0.79%) |
Mar 24, 2003 | 19.34 | 19.63 | 19.06 | 19.15 | 80,711,760 | -0.97(-4.82%) |
Mar 21, 2003 | 20.25 | 20.29 | 19.71 | 20.12 | 113,048,664 | +0.24(+1.22%) |
Mar 20, 2003 | 19.70 | 20.08 | 19.43 | 19.87 | 94,836,168 | -0.05(-0.27%) |
Mar 19, 2003 | 19.67 | 20.01 | 19.49 | 19.93 | 97,284,528 | +0.21(+1.08%) |
Mar 18, 2003 | 19.60 | 19.71 | 19.31 | 19.71 | 103,171,232 | +0.08(+0.42%) |
Mar 17, 2003 | 18.56 | 19.65 | 18.42 | 19.63 | 133,386,040 | +0.81(+4.30%) |
Mar 14, 2003 | 18.68 | 18.90 | 18.37 | 18.82 | 99,661,168 | +0.14(+0.77%) |
Mar 13, 2003 | 17.96 | 18.73 | 17.75 | 18.68 | 106,595,576 | +0.97(+5.47%) |
Mar 12, 2003 | 17.27 | 17.75 | 17.07 | 17.71 | 95,603,600 | +0.45(+2.59%) |
Mar 11, 2003 | 17.46 | 17.61 | 17.23 | 17.26 | 71,314,464 | -0.11(-0.65%) |
Mar 10, 2003 | 17.65 | 17.76 | 17.33 | 17.38 | 63,947,864 | -0.46(-2.59%) |
Mar 07, 2003 | 17.38 | 18.01 | 17.34 | 17.84 | 87,398,512 | +0.22(+1.25%) |
Mar 06, 2003 | 17.54 | 17.79 | 17.51 | 17.62 | 72,129,304 | -0.13(-0.73%) |
Mar 05, 2003 | 17.47 | 17.83 | 17.45 | 17.75 | 73,196,960 | +0.28(+1.60%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.46 | 17.47 | 74,768,528 | -0.36(-2.00%) |
Mar 03, 2003 | 18.18 | 18.26 | 17.72 | 17.82 | 66,906,472 | -0.12(-0.68%) |
Feb 28, 2003 | 17.97 | 18.22 | 17.83 | 17.94 | 74,741,712 | +0.09(+0.51%) |
Feb 27, 2003 | 18.09 | 18.33 | 17.64 | 17.85 | 99,638,584 | -0.02(-0.13%) |
Feb 26, 2003 | 18.22 | 18.53 | 17.85 | 17.87 | 75,416,144 | -0.44(-2.40%) |
Feb 25, 2003 | 17.82 | 18.37 | 17.70 | 18.31 | 89,968,128 | +0.09(+0.50%) |
Feb 24, 2003 | 18.50 | 18.55 | 18.05 | 18.22 | 82,426,904 | -0.42(-2.27%) |
Feb 21, 2003 | 18.39 | 18.78 | 17.94 | 18.65 | 75,095,440 | +0.37(+2.03%) |
Feb 20, 2003 | 18.75 | 18.83 | 18.25 | 18.28 | 67,228,368 | -0.30(-1.59%) |
Feb 19, 2003 | 18.79 | 18.84 | 18.30 | 18.57 | 61,952,168 | -0.33(-1.72%) |
Feb 18, 2003 | 18.64 | 18.92 | 18.47 | 18.90 | 75,838,168 | +9.75(+106.71%) |
Feb 14, 2003 | 8.943 | 9.180 | 8.852 | 9.142 | 119,467,544 | +0.25(+2.79%) |
Feb 13, 2003 | 8.784 | 8.918 | 8.731 | 8.894 | 97,160,504 | +0.10(+1.18%) |
Feb 12, 2003 | 8.811 | 8.915 | 8.756 | 8.790 | 94,197,800 | +0.00(+0.00%) |
Feb 11, 2003 | 8.952 | 9.022 | 8.706 | 8.790 | 111,338,408 | -0.18(-1.98%) |
Feb 10, 2003 | 8.858 | 8.994 | 8.809 | 8.968 | 97,851,576 | +0.15(+1.72%) |
Feb 07, 2003 | 9.062 | 9.075 | 8.784 | 8.816 | 99,339,664 | -0.16(-1.77%) |
Feb 06, 2003 | 8.869 | 9.013 | 8.812 | 8.975 | 110,043,960 | +0.09(+0.98%) |
Feb 05, 2003 | 9.053 | 9.185 | 8.845 | 8.888 | 133,502,536 | -0.07(-0.76%) |
Feb 04, 2003 | 9.047 | 9.074 | 8.873 | 8.956 | 108,119,200 | -0.23(-2.55%) |