Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.97 | 13.09 | 12.78 | 13.02 | 18,578,562 | -0.08(-0.61%) |
Mar 28, 2003 | 13.15 | 13.22 | 13.01 | 13.10 | 11,924,134 | -0.04(-0.32%) |
Mar 27, 2003 | 13.02 | 13.27 | 12.91 | 13.15 | 13,210,634 | +0.04(+0.32%) |
Mar 26, 2003 | 13.21 | 13.21 | 13.08 | 13.10 | 15,377,698 | -0.09(-0.66%) |
Mar 25, 2003 | 13.16 | 13.25 | 13.05 | 13.19 | 15,727,996 | +0.03(+0.22%) |
Mar 24, 2003 | 13.45 | 13.51 | 13.12 | 13.16 | 15,384,847 | -0.43(-3.17%) |
Mar 21, 2003 | 13.50 | 13.61 | 13.29 | 13.59 | 21,258,484 | +0.23(+1.73%) |
Mar 20, 2003 | 13.45 | 13.46 | 13.17 | 13.36 | 14,725,900 | -0.09(-0.67%) |
Mar 19, 2003 | 13.18 | 13.46 | 13.11 | 13.45 | 20,048,136 | +0.27(+2.05%) |
Mar 18, 2003 | 13.20 | 13.20 | 12.97 | 13.18 | 20,137,654 | -0.01(-0.05%) |
Mar 17, 2003 | 12.84 | 13.19 | 12.77 | 13.19 | 21,966,230 | +0.35(+2.73%) |
Mar 14, 2003 | 12.76 | 12.87 | 12.70 | 12.84 | 20,841,048 | +0.14(+1.14%) |
Mar 13, 2003 | 12.41 | 12.69 | 12.39 | 12.69 | 25,252,260 | +0.45(+3.68%) |
Mar 12, 2003 | 12.06 | 12.31 | 12.06 | 12.24 | 26,641,332 | +0.13(+1.04%) |
Mar 11, 2003 | 11.94 | 12.29 | 11.94 | 12.12 | 18,940,982 | +0.19(+1.59%) |
Mar 10, 2003 | 12.03 | 12.10 | 11.91 | 11.93 | 17,523,314 | -0.20(-1.67%) |
Mar 07, 2003 | 11.95 | 12.17 | 11.95 | 12.13 | 21,994,826 | +0.05(+0.40%) |
Mar 06, 2003 | 12.08 | 12.15 | 11.97 | 12.08 | 22,662,164 | +0.00(+0.00%) |
Mar 05, 2003 | 12.05 | 12.34 | 11.91 | 12.08 | 37,172,664 | -0.26(-2.14%) |
Mar 04, 2003 | 12.62 | 12.62 | 12.33 | 12.34 | 19,904,536 | -0.27(-2.14%) |
Mar 03, 2003 | 12.92 | 13.01 | 12.61 | 12.61 | 18,513,910 | -0.32(-2.51%) |
Feb 28, 2003 | 12.95 | 13.07 | 12.85 | 12.94 | 13,863,986 | -0.01(-0.10%) |
Feb 27, 2003 | 12.82 | 13.07 | 12.78 | 12.95 | 14,537,230 | +0.17(+1.36%) |
Feb 26, 2003 | 12.97 | 12.97 | 12.71 | 12.78 | 14,569,245 | -0.21(-1.63%) |
Feb 25, 2003 | 12.77 | 13.01 | 12.71 | 12.99 | 17,606,304 | +0.18(+1.41%) |
Feb 24, 2003 | 13.07 | 13.07 | 12.81 | 12.81 | 13,039,681 | -0.26(-2.02%) |
Feb 21, 2003 | 12.97 | 13.09 | 12.87 | 13.07 | 17,557,816 | +0.19(+1.47%) |
Feb 20, 2003 | 13.02 | 13.13 | 12.88 | 12.89 | 13,846,269 | -0.20(-1.52%) |
Feb 19, 2003 | 13.25 | 13.25 | 12.97 | 13.08 | 10,945,350 | -0.14(-1.05%) |
Feb 18, 2003 | 13.17 | 13.36 | 13.08 | 13.22 | 15,509,798 | +0.10(+0.74%) |
Feb 14, 2003 | 12.92 | 13.19 | 12.84 | 13.13 | 16,796,920 | +0.26(+2.05%) |
Feb 13, 2003 | 12.80 | 12.96 | 12.64 | 12.86 | 17,018,226 | +0.08(+0.60%) |
Feb 12, 2003 | 12.67 | 12.95 | 12.65 | 12.79 | 28,890,142 | +0.24(+1.90%) |
Feb 11, 2003 | 12.84 | 12.90 | 12.50 | 12.55 | 23,357,478 | -0.34(-2.65%) |
Feb 10, 2003 | 12.77 | 12.96 | 12.66 | 12.89 | 14,072,859 | +0.17(+1.34%) |
Feb 07, 2003 | 12.90 | 12.95 | 12.71 | 12.72 | 14,789,619 | -0.12(-0.95%) |
Feb 06, 2003 | 12.89 | 12.97 | 12.76 | 12.84 | 15,625,424 | -0.04(-0.35%) |
Feb 05, 2003 | 13.05 | 13.11 | 12.82 | 12.89 | 18,543,438 | -0.09(-0.69%) |
Feb 04, 2003 | 12.87 | 13.05 | 12.77 | 12.98 | 19,510,100 | +0.06(+0.45%) |
Feb 03, 2003 | 13.05 | 13.07 | 12.90 | 12.92 | 19,590,292 | -0.10(-0.77%) |
Jan 31, 2003 | 12.64 | 13.05 | 12.60 | 13.02 | 36,910,328 | +0.41(+3.21%) |
Jan 30, 2003 | 13.11 | 13.12 | 12.61 | 12.61 | 38,644,724 | -0.43(-3.33%) |
Jan 29, 2003 | 13.22 | 13.22 | 12.81 | 13.05 | 40,968,444 | -0.18(-1.34%) |
Jan 28, 2003 | 13.51 | 13.51 | 13.19 | 13.22 | 26,657,184 | -0.22(-1.65%) |
Jan 27, 2003 | 13.63 | 13.76 | 13.36 | 13.44 | 20,900,726 | -0.33(-2.43%) |
Jan 24, 2003 | 14.16 | 14.16 | 13.75 | 13.78 | 17,519,896 | -0.34(-2.44%) |
Jan 23, 2003 | 14.34 | 14.42 | 14.11 | 14.12 | 17,295,792 | -0.21(-1.46%) |
Jan 22, 2003 | 14.39 | 14.66 | 14.29 | 14.33 | 13,637,395 | -0.05(-0.38%) |
Jan 21, 2003 | 14.54 | 14.67 | 14.32 | 14.39 | 11,792,034 | -0.12(-0.84%) |
Jan 17, 2003 | 14.64 | 14.80 | 14.49 | 14.51 | 16,533,341 | -0.18(-1.25%) |
Jan 16, 2003 | 14.50 | 14.72 | 14.48 | 14.69 | 12,379,180 | +0.25(+1.71%) |
Jan 15, 2003 | 14.71 | 14.72 | 14.43 | 14.45 | 13,817,984 | -0.27(-1.81%) |
Jan 14, 2003 | 14.64 | 14.72 | 14.48 | 14.71 | 16,220,030 | -0.01(-0.07%) |
Jan 13, 2003 | 14.57 | 14.78 | 14.51 | 14.72 | 15,514,460 | +0.18(+1.24%) |
Jan 10, 2003 | 14.27 | 14.60 | 14.26 | 14.54 | 16,427,350 | +0.22(+1.50%) |
Jan 09, 2003 | 14.12 | 14.37 | 14.06 | 14.33 | 14,034,006 | +0.15(+1.04%) |
Jan 08, 2003 | 14.35 | 14.40 | 14.12 | 14.18 | 9,951,957 | -0.09(-0.65%) |
Jan 07, 2003 | 14.32 | 14.40 | 14.22 | 14.27 | 11,854,820 | -0.18(-1.25%) |
Jan 06, 2003 | 14.35 | 14.53 | 14.27 | 14.45 | 12,115,912 | +0.06(+0.40%) |
Jan 03, 2003 | 14.43 | 14.45 | 14.23 | 14.39 | 9,611,294 | -0.04(-0.25%) |