Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.54 | 13.76 | 13.50 | 13.50 | 14,124,920 | -0.35(-2.54%) |
Mar 28, 2003 | 13.80 | 13.92 | 13.68 | 13.85 | 11,237,959 | +0.06(+0.42%) |
Mar 27, 2003 | 13.85 | 13.89 | 13.66 | 13.80 | 11,865,646 | -0.05(-0.38%) |
Mar 26, 2003 | 14.03 | 14.03 | 13.82 | 13.85 | 12,577,238 | -0.15(-1.10%) |
Mar 25, 2003 | 13.96 | 14.12 | 13.89 | 14.00 | 10,564,731 | +0.10(+0.74%) |
Mar 24, 2003 | 13.99 | 14.08 | 13.87 | 13.90 | 14,282,584 | -0.34(-2.41%) |
Mar 21, 2003 | 14.04 | 14.24 | 14.04 | 14.24 | 20,349,558 | +0.20(+1.41%) |
Mar 20, 2003 | 14.04 | 14.13 | 13.73 | 14.04 | 15,222,628 | +0.00(+0.03%) |
Mar 19, 2003 | 13.82 | 14.06 | 13.81 | 14.04 | 14,505,838 | +0.23(+1.70%) |
Mar 18, 2003 | 13.97 | 14.00 | 13.70 | 13.81 | 15,317,425 | -0.16(-1.13%) |
Mar 17, 2003 | 13.60 | 13.97 | 13.47 | 13.96 | 17,666,298 | +0.37(+2.69%) |
Mar 14, 2003 | 13.71 | 13.83 | 13.57 | 13.60 | 15,432,022 | -0.06(-0.43%) |
Mar 13, 2003 | 13.43 | 13.69 | 13.34 | 13.66 | 17,509,624 | +0.36(+2.67%) |
Mar 12, 2003 | 13.22 | 13.30 | 12.98 | 13.30 | 21,781,158 | +0.04(+0.32%) |
Mar 11, 2003 | 13.50 | 13.57 | 13.21 | 13.26 | 19,216,950 | -0.24(-1.81%) |
Mar 10, 2003 | 13.79 | 13.83 | 13.45 | 13.50 | 14,905,815 | -0.43(-3.12%) |
Mar 07, 2003 | 13.56 | 13.95 | 13.56 | 13.94 | 13,938,050 | +0.17(+1.23%) |
Mar 06, 2003 | 13.81 | 13.84 | 13.60 | 13.77 | 13,477,680 | -0.04(-0.28%) |
Mar 05, 2003 | 13.67 | 13.81 | 13.62 | 13.81 | 15,709,729 | +0.06(+0.43%) |
Mar 04, 2003 | 13.87 | 14.04 | 13.74 | 13.75 | 12,061,674 | -0.11(-0.77%) |
Mar 03, 2003 | 14.03 | 14.19 | 13.82 | 13.85 | 15,524,838 | -0.13(-0.95%) |
Feb 28, 2003 | 13.99 | 14.16 | 13.92 | 13.99 | 15,485,732 | +0.01(+0.06%) |
Feb 27, 2003 | 13.80 | 14.04 | 13.80 | 13.98 | 12,456,700 | +0.18(+1.27%) |
Feb 26, 2003 | 13.95 | 13.95 | 13.75 | 13.80 | 16,399,540 | -0.15(-1.07%) |
Feb 25, 2003 | 13.79 | 13.98 | 13.66 | 13.95 | 15,013,730 | +0.08(+0.58%) |
Feb 24, 2003 | 14.14 | 14.21 | 13.87 | 13.87 | 14,003,640 | -0.34(-2.40%) |
Feb 21, 2003 | 14.06 | 14.24 | 14.01 | 14.21 | 14,300,157 | +0.18(+1.30%) |
Feb 20, 2003 | 14.09 | 14.11 | 13.98 | 14.03 | 10,747,641 | -0.06(-0.42%) |
Feb 19, 2003 | 14.10 | 14.10 | 13.94 | 14.09 | 11,011,240 | -0.01(-0.09%) |
Feb 18, 2003 | 13.91 | 14.15 | 13.91 | 14.10 | 11,969,352 | +0.19(+1.36%) |
Feb 14, 2003 | 13.63 | 13.92 | 13.58 | 13.91 | 12,888,358 | +0.26(+1.88%) |
Feb 13, 2003 | 13.62 | 13.73 | 13.44 | 13.66 | 14,149,176 | +0.08(+0.60%) |
Feb 12, 2003 | 13.68 | 13.77 | 13.58 | 13.58 | 12,726,239 | -0.11(-0.78%) |
Feb 11, 2003 | 13.78 | 13.97 | 13.62 | 13.68 | 13,720,736 | -0.10(-0.70%) |
Feb 10, 2003 | 13.72 | 13.83 | 13.64 | 13.78 | 13,926,664 | +0.05(+0.40%) |
Feb 07, 2003 | 13.82 | 13.97 | 13.66 | 13.72 | 12,181,221 | -0.10(-0.70%) |
Feb 06, 2003 | 13.84 | 13.94 | 13.66 | 13.82 | 17,645,260 | -0.02(-0.12%) |
Feb 05, 2003 | 13.94 | 14.17 | 13.79 | 13.84 | 16,289,645 | -0.03(-0.20%) |
Feb 04, 2003 | 14.15 | 14.15 | 13.83 | 13.87 | 15,330,790 | -0.28(-1.98%) |
Feb 03, 2003 | 14.15 | 14.24 | 14.07 | 14.15 | 10,540,723 | -0.00(-0.03%) |
Jan 31, 2003 | 13.88 | 14.20 | 13.82 | 14.15 | 13,990,522 | +0.27(+1.95%) |
Jan 30, 2003 | 13.98 | 14.14 | 13.85 | 13.88 | 12,919,050 | -0.18(-1.26%) |
Jan 29, 2003 | 13.96 | 14.21 | 13.76 | 14.06 | 13,754,149 | +0.10(+0.71%) |
Jan 28, 2003 | 13.86 | 14.01 | 13.84 | 13.96 | 11,108,264 | +0.10(+0.70%) |
Jan 27, 2003 | 14.06 | 14.14 | 13.84 | 13.86 | 17,868,762 | -0.20(-1.44%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.05 | 14.06 | 16,014,414 | -0.40(-2.76%) |
Jan 23, 2003 | 14.36 | 14.52 | 14.30 | 14.46 | 13,898,943 | +0.14(+0.99%) |
Jan 22, 2003 | 14.29 | 14.44 | 14.19 | 14.32 | 17,186,376 | +0.03(+0.24%) |
Jan 21, 2003 | 14.39 | 14.50 | 14.29 | 14.29 | 11,122,620 | -0.15(-1.05%) |
Jan 17, 2003 | 14.24 | 14.46 | 14.21 | 14.44 | 12,584,663 | +0.10(+0.68%) |
Jan 16, 2003 | 14.40 | 14.53 | 14.25 | 14.34 | 13,246,506 | -0.09(-0.63%) |
Jan 15, 2003 | 14.64 | 14.65 | 14.32 | 14.43 | 15,881,748 | -0.21(-1.42%) |
Jan 14, 2003 | 14.55 | 14.64 | 14.48 | 14.64 | 12,353,241 | +0.02(+0.14%) |
Jan 13, 2003 | 14.55 | 14.64 | 14.46 | 14.62 | 11,385,723 | +0.12(+0.81%) |
Jan 10, 2003 | 14.40 | 14.64 | 14.38 | 14.50 | 12,771,286 | -0.04(-0.28%) |
Jan 09, 2003 | 14.42 | 14.56 | 14.42 | 14.54 | 10,711,505 | +0.19(+1.31%) |
Jan 08, 2003 | 14.42 | 14.42 | 14.29 | 14.36 | 10,503,844 | -0.06(-0.41%) |
Jan 07, 2003 | 14.40 | 14.52 | 14.31 | 14.42 | 12,138,897 | +0.02(+0.15%) |
Jan 06, 2003 | 14.07 | 14.48 | 13.94 | 14.39 | 15,470,139 | +0.20(+1.44%) |
Jan 03, 2003 | 14.16 | 14.25 | 14.05 | 14.19 | 9,657,111 | -0.09(-0.62%) |