Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.42 | 16.66 | 16.35 | 16.39 | 13,382,801 | -0.51(-3.03%) |
Mar 28, 2003 | 16.67 | 17.00 | 16.51 | 16.90 | 11,191,076 | +0.23(+1.37%) |
Mar 27, 2003 | 16.60 | 16.88 | 16.37 | 16.67 | 10,924,921 | -0.03(-0.21%) |
Mar 26, 2003 | 16.52 | 16.83 | 16.51 | 16.71 | 9,346,220 | +0.02(+0.12%) |
Mar 25, 2003 | 16.29 | 16.91 | 16.29 | 16.69 | 13,593,121 | +0.35(+2.16%) |
Mar 24, 2003 | 16.42 | 16.62 | 16.21 | 16.34 | 15,859,629 | -0.71(-4.14%) |
Mar 21, 2003 | 16.52 | 17.21 | 16.43 | 17.04 | 26,738,118 | +0.77(+4.76%) |
Mar 20, 2003 | 15.75 | 16.36 | 15.73 | 16.27 | 15,474,862 | +0.14(+0.86%) |
Mar 19, 2003 | 15.80 | 16.14 | 15.69 | 16.13 | 16,488,130 | +0.36(+2.28%) |
Mar 18, 2003 | 15.82 | 15.90 | 15.52 | 15.77 | 13,298,904 | +0.17(+1.11%) |
Mar 17, 2003 | 14.69 | 15.67 | 14.52 | 15.60 | 22,084,754 | +0.90(+6.12%) |
Mar 14, 2003 | 15.05 | 15.28 | 14.63 | 14.70 | 20,032,036 | -0.32(-2.12%) |
Mar 13, 2003 | 14.69 | 15.05 | 14.57 | 15.02 | 18,787,184 | +0.67(+4.67%) |
Mar 12, 2003 | 14.17 | 14.52 | 13.92 | 14.35 | 23,731,006 | +0.00(+0.00%) |
Mar 11, 2003 | 14.90 | 15.07 | 14.29 | 14.35 | 18,228,550 | -0.48(-3.22%) |
Mar 10, 2003 | 15.12 | 15.34 | 14.76 | 14.82 | 12,418,280 | -0.59(-3.81%) |
Mar 07, 2003 | 14.99 | 15.76 | 14.91 | 15.41 | 13,412,020 | +0.20(+1.32%) |
Mar 06, 2003 | 15.50 | 15.58 | 15.18 | 15.21 | 15,352,489 | -0.56(-3.55%) |
Mar 05, 2003 | 15.49 | 15.77 | 15.45 | 15.77 | 11,095,463 | +0.28(+1.83%) |
Mar 04, 2003 | 15.80 | 15.83 | 15.49 | 15.49 | 11,147,681 | -0.31(-1.97%) |
Mar 03, 2003 | 16.00 | 16.13 | 15.67 | 15.80 | 11,692,285 | +0.12(+0.75%) |
Feb 28, 2003 | 15.65 | 15.90 | 15.56 | 15.68 | 11,116,148 | +0.01(+0.09%) |
Feb 27, 2003 | 15.49 | 15.90 | 15.35 | 15.67 | 12,672,139 | +0.22(+1.43%) |
Feb 26, 2003 | 15.45 | 15.62 | 15.28 | 15.44 | 9,558,565 | -0.15(-0.93%) |
Feb 25, 2003 | 15.21 | 15.59 | 15.02 | 15.59 | 15,440,581 | +0.17(+1.12%) |
Feb 24, 2003 | 15.82 | 15.82 | 15.34 | 15.42 | 11,131,770 | -0.40(-2.54%) |
Feb 21, 2003 | 15.62 | 15.97 | 15.31 | 15.82 | 12,331,490 | +0.13(+0.84%) |
Feb 20, 2003 | 15.62 | 15.76 | 15.47 | 15.69 | 10,327,954 | +0.13(+0.84%) |
Feb 19, 2003 | 15.55 | 15.66 | 15.42 | 15.55 | 11,694,455 | +0.00(+0.00%) |
Feb 18, 2003 | 15.26 | 15.80 | 15.26 | 15.55 | 13,344,324 | +0.45(+2.98%) |
Feb 14, 2003 | 14.73 | 15.17 | 14.64 | 15.11 | 12,846,297 | +0.39(+2.63%) |
Feb 13, 2003 | 14.86 | 14.88 | 14.42 | 14.72 | 15,726,986 | -0.15(-1.02%) |
Feb 12, 2003 | 15.21 | 15.36 | 14.87 | 14.87 | 13,839,603 | -0.34(-2.23%) |
Feb 11, 2003 | 15.52 | 15.52 | 15.17 | 15.21 | 18,200,342 | -0.07(-0.45%) |
Feb 10, 2003 | 15.21 | 15.42 | 15.04 | 15.28 | 13,135,451 | +0.08(+0.55%) |
Feb 07, 2003 | 15.62 | 15.65 | 15.07 | 15.20 | 13,780,297 | -0.23(-1.48%) |
Feb 06, 2003 | 15.67 | 15.71 | 15.35 | 15.42 | 12,883,038 | -0.44(-2.75%) |
Feb 05, 2003 | 16.07 | 16.38 | 15.75 | 15.86 | 12,171,653 | -0.08(-0.48%) |
Feb 04, 2003 | 16.31 | 16.31 | 15.73 | 15.94 | 11,792,093 | -0.37(-2.25%) |
Feb 03, 2003 | 16.25 | 16.50 | 16.14 | 16.30 | 11,330,373 | +0.17(+1.03%) |
Jan 31, 2003 | 15.73 | 16.24 | 15.69 | 16.14 | 13,829,767 | +0.21(+1.30%) |
Jan 30, 2003 | 16.25 | 16.49 | 15.78 | 15.93 | 13,195,046 | -0.32(-1.96%) |
Jan 29, 2003 | 16.04 | 16.36 | 15.73 | 16.25 | 14,449,300 | -0.01(-0.04%) |
Jan 28, 2003 | 16.32 | 16.56 | 16.07 | 16.25 | 15,286,240 | +0.15(+0.94%) |
Jan 27, 2003 | 16.42 | 16.66 | 15.94 | 16.10 | 12,711,050 | -0.36(-2.18%) |
Jan 24, 2003 | 17.18 | 17.37 | 16.29 | 16.46 | 16,937,700 | -0.91(-5.25%) |
Jan 23, 2003 | 17.35 | 17.46 | 16.94 | 17.37 | 11,600,867 | +0.30(+1.74%) |
Jan 22, 2003 | 17.57 | 17.57 | 17.01 | 17.08 | 23,239,488 | -0.50(-2.83%) |
Jan 21, 2003 | 18.33 | 18.39 | 17.47 | 17.57 | 14,996,941 | -0.53(-2.94%) |
Jan 17, 2003 | 18.22 | 18.56 | 18.00 | 18.11 | 14,189,365 | -0.41(-2.20%) |
Jan 16, 2003 | 18.72 | 18.89 | 18.33 | 18.51 | 11,187,894 | -0.21(-1.11%) |
Jan 15, 2003 | 19.05 | 19.11 | 18.54 | 18.72 | 11,785,729 | -0.35(-1.85%) |
Jan 14, 2003 | 19.01 | 19.18 | 18.76 | 19.07 | 11,885,681 | +0.21(+1.14%) |
Jan 13, 2003 | 18.94 | 19.14 | 18.81 | 18.86 | 13,438,780 | +0.13(+0.70%) |
Jan 10, 2003 | 18.56 | 19.14 | 18.49 | 18.73 | 12,621,946 | -0.15(-0.77%) |
Jan 09, 2003 | 18.56 | 18.94 | 18.56 | 18.87 | 16,208,813 | +0.37(+1.98%) |
Jan 08, 2003 | 18.84 | 18.84 | 18.33 | 18.51 | 22,937,460 | -0.74(-3.84%) |
Jan 07, 2003 | 19.34 | 19.56 | 19.09 | 19.25 | 25,801,804 | -0.10(-0.50%) |
Jan 06, 2003 | 17.97 | 19.43 | 17.95 | 19.34 | 33,171,536 | +1.41(+7.86%) |
Jan 03, 2003 | 17.63 | 17.97 | 17.42 | 17.93 | 18,118,326 | +0.35(+1.97%) |