Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2003 | 14.22 | 14.36 | 14.11 | 14.33 | 15,490,064 | +0.19(+1.37%) |
Jan 31, 2003 | 13.81 | 14.13 | 13.81 | 14.13 | 18,794,590 | +0.38(+2.77%) |
Jan 30, 2003 | 13.88 | 13.98 | 13.70 | 13.75 | 25,023,730 | -0.07(-0.49%) |
Jan 29, 2003 | 13.62 | 14.00 | 13.32 | 13.82 | 70,212,192 | -0.50(-3.52%) |
Jan 28, 2003 | 14.13 | 14.35 | 14.11 | 14.33 | 24,241,672 | -0.10(-0.70%) |
Jan 27, 2003 | 14.52 | 14.59 | 14.27 | 14.43 | 19,844,568 | -0.09(-0.64%) |
Jan 24, 2003 | 14.84 | 14.84 | 14.49 | 14.52 | 17,800,070 | -0.24(-1.64%) |
Jan 23, 2003 | 15.16 | 15.25 | 14.74 | 14.76 | 26,865,412 | -0.48(-3.13%) |
Jan 22, 2003 | 15.44 | 15.49 | 15.22 | 15.24 | 17,564,568 | -0.17(-1.09%) |
Jan 21, 2003 | 15.64 | 15.71 | 15.32 | 15.41 | 16,589,608 | -0.23(-1.48%) |
Jan 17, 2003 | 15.57 | 15.64 | 15.47 | 15.64 | 17,999,938 | +0.07(+0.43%) |
Jan 16, 2003 | 15.44 | 15.59 | 15.38 | 15.57 | 13,055,207 | +0.22(+1.46%) |
Jan 15, 2003 | 15.61 | 15.62 | 15.23 | 15.35 | 21,101,648 | -0.09(-0.56%) |
Jan 14, 2003 | 15.52 | 15.53 | 15.30 | 15.43 | 18,715,820 | -0.01(-0.07%) |
Jan 13, 2003 | 15.56 | 15.57 | 15.38 | 15.44 | 16,614,524 | +0.07(+0.44%) |
Jan 10, 2003 | 15.52 | 15.55 | 15.30 | 15.38 | 18,717,428 | -0.07(-0.44%) |
Jan 09, 2003 | 15.28 | 15.49 | 15.22 | 15.44 | 18,810,128 | +0.32(+2.15%) |
Jan 08, 2003 | 15.35 | 15.45 | 15.02 | 15.12 | 25,003,904 | -0.23(-1.51%) |
Jan 07, 2003 | 15.12 | 15.38 | 14.99 | 15.35 | 47,910,796 | +0.60(+4.10%) |
Jan 06, 2003 | 14.56 | 14.81 | 14.10 | 14.75 | 62,833,944 | -0.11(-0.73%) |
Jan 03, 2003 | 15.15 | 15.28 | 14.75 | 14.86 | 30,864,386 | -0.21(-1.36%) |