Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.15 | 17.35 | 16.92 | 17.01 | 47,925,664 | -0.35(-2.04%) |
Mar 28, 2003 | 17.30 | 17.68 | 17.26 | 17.36 | 34,545,532 | +0.01(+0.06%) |
Mar 27, 2003 | 17.33 | 17.55 | 17.12 | 17.35 | 30,485,158 | +0.04(+0.25%) |
Mar 26, 2003 | 17.47 | 17.77 | 17.30 | 17.31 | 35,321,476 | -0.16(-0.91%) |
Mar 25, 2003 | 16.88 | 17.47 | 16.88 | 17.47 | 38,000,176 | +0.55(+3.26%) |
Mar 24, 2003 | 17.09 | 17.25 | 16.87 | 16.91 | 32,793,750 | -0.53(-3.03%) |
Mar 21, 2003 | 17.06 | 17.46 | 16.95 | 17.44 | 46,450,364 | +0.63(+3.77%) |
Mar 20, 2003 | 16.66 | 16.83 | 16.48 | 16.81 | 32,539,988 | +0.01(+0.03%) |
Mar 19, 2003 | 16.48 | 16.86 | 16.37 | 16.80 | 39,320,292 | +0.42(+2.57%) |
Mar 18, 2003 | 16.23 | 16.43 | 16.22 | 16.38 | 31,101,698 | +0.17(+1.08%) |
Mar 17, 2003 | 15.72 | 16.24 | 15.65 | 16.21 | 43,323,136 | +0.41(+2.59%) |
Mar 14, 2003 | 15.98 | 15.98 | 15.66 | 15.80 | 33,073,530 | -0.18(-1.13%) |
Mar 13, 2003 | 16.10 | 16.13 | 15.66 | 15.98 | 38,151,520 | +0.07(+0.41%) |
Mar 12, 2003 | 15.80 | 15.95 | 15.47 | 15.92 | 28,959,836 | +0.09(+0.55%) |
Mar 11, 2003 | 15.90 | 16.10 | 15.80 | 15.83 | 25,513,986 | -0.16(-1.02%) |
Mar 10, 2003 | 15.95 | 16.24 | 15.95 | 15.99 | 22,542,864 | -0.37(-2.27%) |
Mar 07, 2003 | 15.69 | 16.40 | 15.69 | 16.36 | 32,234,192 | +0.32(+2.01%) |
Mar 06, 2003 | 15.96 | 16.18 | 15.95 | 16.04 | 25,717,362 | +0.11(+0.69%) |
Mar 05, 2003 | 15.70 | 15.99 | 15.64 | 15.93 | 30,557,714 | +0.30(+1.92%) |
Mar 04, 2003 | 15.98 | 16.00 | 15.60 | 15.63 | 25,185,104 | -0.40(-2.49%) |
Mar 03, 2003 | 16.38 | 16.46 | 15.93 | 16.03 | 25,591,122 | -0.25(-1.51%) |
Feb 28, 2003 | 16.11 | 16.33 | 16.10 | 16.28 | 34,085,280 | +0.23(+1.43%) |
Feb 27, 2003 | 15.88 | 16.13 | 15.88 | 16.05 | 35,398,796 | +0.27(+1.73%) |
Feb 26, 2003 | 15.66 | 16.10 | 15.58 | 15.77 | 44,725,880 | +0.11(+0.73%) |
Feb 25, 2003 | 15.66 | 15.70 | 15.24 | 15.66 | 37,996,880 | +0.01(+0.03%) |
Feb 24, 2003 | 15.80 | 15.80 | 15.55 | 15.65 | 28,838,728 | -0.14(-0.90%) |
Feb 21, 2003 | 15.63 | 15.93 | 15.45 | 15.80 | 30,978,574 | +0.16(+1.05%) |
Feb 20, 2003 | 15.88 | 15.91 | 15.61 | 15.63 | 24,836,066 | -0.25(-1.55%) |
Feb 19, 2003 | 16.05 | 16.10 | 15.82 | 15.88 | 20,176,006 | -0.17(-1.05%) |
Feb 18, 2003 | 15.90 | 16.14 | 15.86 | 16.05 | 29,552,192 | +0.46(+2.94%) |
Feb 14, 2003 | 15.60 | 15.72 | 15.23 | 15.59 | 39,538,324 | -0.01(-0.03%) |
Feb 13, 2003 | 15.70 | 15.72 | 15.45 | 15.59 | 34,943,308 | -0.10(-0.63%) |
Feb 12, 2003 | 15.45 | 16.05 | 15.45 | 15.69 | 26,443,654 | -0.24(-1.51%) |
Feb 11, 2003 | 16.20 | 16.30 | 15.86 | 15.93 | 27,538,952 | -0.21(-1.29%) |
Feb 10, 2003 | 16.03 | 16.21 | 15.84 | 16.14 | 28,135,888 | +0.15(+0.92%) |
Feb 07, 2003 | 16.30 | 16.32 | 15.78 | 15.99 | 32,002,232 | -0.26(-1.61%) |
Feb 06, 2003 | 16.20 | 16.34 | 16.00 | 16.25 | 30,532,612 | +0.05(+0.34%) |
Feb 05, 2003 | 16.29 | 16.59 | 16.13 | 16.20 | 27,066,974 | -0.09(-0.54%) |
Feb 04, 2003 | 16.61 | 16.61 | 16.14 | 16.29 | 29,795,328 | -0.32(-1.94%) |
Feb 03, 2003 | 17.03 | 17.03 | 16.48 | 16.61 | 27,595,568 | +0.04(+0.23%) |
Jan 31, 2003 | 16.13 | 16.60 | 16.13 | 16.57 | 37,296,788 | +0.35(+2.19%) |
Jan 30, 2003 | 16.65 | 16.70 | 16.21 | 16.22 | 29,610,456 | -0.46(-2.75%) |
Jan 29, 2003 | 16.38 | 16.81 | 16.26 | 16.67 | 37,025,620 | +0.30(+1.83%) |
Jan 28, 2003 | 16.43 | 16.49 | 16.14 | 16.37 | 35,497,736 | +0.10(+0.64%) |
Jan 27, 2003 | 16.37 | 16.48 | 16.16 | 16.27 | 41,756,404 | -0.24(-1.45%) |
Jan 24, 2003 | 16.92 | 16.92 | 16.42 | 16.51 | 40,812,080 | -0.41(-2.45%) |
Jan 23, 2003 | 16.92 | 17.24 | 16.78 | 16.92 | 37,851,400 | +0.16(+0.98%) |
Jan 22, 2003 | 16.65 | 16.97 | 16.60 | 16.76 | 39,775,048 | +0.11(+0.69%) |
Jan 21, 2003 | 16.69 | 16.79 | 16.53 | 16.65 | 36,942,440 | +0.25(+1.53%) |
Jan 17, 2003 | 16.32 | 16.43 | 16.19 | 16.40 | 34,223,980 | +0.05(+0.30%) |
Jan 16, 2003 | 16.71 | 16.79 | 15.83 | 16.35 | 53,099,476 | -0.27(-1.64%) |
Jan 15, 2003 | 16.82 | 16.89 | 16.56 | 16.62 | 25,483,206 | -0.31(-1.84%) |
Jan 14, 2003 | 16.78 | 16.97 | 16.71 | 16.93 | 26,662,420 | +0.07(+0.39%) |
Jan 13, 2003 | 16.88 | 16.98 | 16.73 | 16.86 | 28,069,196 | +0.05(+0.32%) |
Jan 10, 2003 | 16.98 | 16.99 | 16.73 | 16.81 | 26,640,984 | -0.19(-1.09%) |
Jan 09, 2003 | 16.86 | 17.06 | 16.80 | 17.00 | 32,784,956 | +0.13(+0.78%) |
Jan 08, 2003 | 17.22 | 17.25 | 16.79 | 16.86 | 32,332,216 | -0.40(-2.31%) |
Jan 07, 2003 | 17.47 | 17.54 | 17.21 | 17.26 | 25,223,580 | -0.20(-1.16%) |
Jan 06, 2003 | 17.40 | 17.51 | 17.30 | 17.47 | 25,125,006 | +0.12(+0.69%) |
Jan 03, 2003 | 17.20 | 17.37 | 17.12 | 17.35 | 21,246,754 | +0.14(+0.79%) |