Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.85 | 16.00 | 15.64 | 15.82 | 76,781,832 | -0.03(-0.16%) |
Apr 29, 2003 | 15.90 | 16.05 | 15.83 | 15.85 | 44,755,828 | +0.05(+0.33%) |
Apr 28, 2003 | 15.71 | 16.02 | 15.66 | 15.80 | 47,561,120 | +0.17(+1.09%) |
Apr 25, 2003 | 16.08 | 16.11 | 15.59 | 15.63 | 49,491,692 | -0.32(-2.00%) |
Apr 24, 2003 | 15.95 | 16.06 | 15.75 | 15.95 | 57,505,868 | -0.08(-0.51%) |
Apr 23, 2003 | 16.36 | 16.44 | 15.99 | 16.03 | 55,768,084 | -0.34(-2.11%) |
Apr 22, 2003 | 16.26 | 16.50 | 16.04 | 16.37 | 49,563,596 | +0.11(+0.70%) |
Apr 21, 2003 | 16.26 | 16.44 | 16.11 | 16.26 | 26,083,680 | +0.12(+0.77%) |
Apr 17, 2003 | 16.37 | 16.37 | 15.06 | 16.14 | 42,376,336 | +0.00(+0.00%) |
Apr 16, 2003 | 16.65 | 16.72 | 16.08 | 16.14 | 45,799,044 | -0.44(-2.64%) |
Apr 15, 2003 | 16.53 | 16.80 | 16.53 | 16.57 | 47,561,508 | +0.05(+0.28%) |
Apr 14, 2003 | 16.23 | 16.53 | 16.21 | 16.53 | 29,726,964 | +0.31(+1.94%) |
Apr 11, 2003 | 16.45 | 16.59 | 16.13 | 16.21 | 27,859,554 | -0.12(-0.72%) |
Apr 10, 2003 | 16.26 | 16.38 | 16.11 | 16.33 | 29,293,586 | +0.02(+0.13%) |
Apr 09, 2003 | 17.15 | 17.15 | 16.31 | 16.31 | 29,753,978 | -0.33(-1.98%) |
Apr 08, 2003 | 16.72 | 16.83 | 16.52 | 16.64 | 25,479,672 | -0.08(-0.49%) |
Apr 07, 2003 | 17.19 | 17.36 | 16.65 | 16.72 | 34,592,452 | -0.15(-0.91%) |
Apr 04, 2003 | 16.77 | 17.03 | 16.67 | 16.88 | 39,664,908 | +0.26(+1.55%) |
Apr 03, 2003 | 16.80 | 16.88 | 16.57 | 16.62 | 32,239,776 | -0.09(-0.55%) |
Apr 02, 2003 | 16.63 | 16.83 | 16.62 | 16.71 | 38,392,372 | +0.30(+1.85%) |
Apr 01, 2003 | 16.09 | 16.46 | 16.09 | 16.41 | 35,581,444 | +0.38(+2.34%) |
Mar 31, 2003 | 16.17 | 16.36 | 15.96 | 16.03 | 50,833,800 | -0.33(-2.04%) |
Mar 28, 2003 | 16.31 | 16.67 | 16.28 | 16.37 | 36,641,760 | +0.01(+0.06%) |
Mar 27, 2003 | 16.34 | 16.54 | 16.14 | 16.36 | 32,335,002 | +0.04(+0.25%) |
Mar 26, 2003 | 16.47 | 16.75 | 16.31 | 16.32 | 37,464,788 | -0.15(-0.91%) |
Mar 25, 2003 | 15.91 | 16.47 | 15.91 | 16.47 | 40,306,036 | +0.52(+3.26%) |
Mar 24, 2003 | 16.12 | 16.27 | 15.91 | 15.95 | 34,783,680 | -0.50(-3.03%) |
Mar 21, 2003 | 16.08 | 16.46 | 15.98 | 16.45 | 49,268,976 | +0.60(+3.77%) |
Mar 20, 2003 | 15.70 | 15.87 | 15.53 | 15.85 | 34,514,520 | +0.01(+0.03%) |
Mar 19, 2003 | 15.54 | 15.90 | 15.43 | 15.84 | 41,706,252 | +0.40(+2.56%) |
Mar 18, 2003 | 15.30 | 15.49 | 15.29 | 15.45 | 32,988,954 | +0.16(+1.08%) |
Mar 17, 2003 | 14.82 | 15.31 | 14.76 | 15.28 | 45,951,988 | +0.39(+2.59%) |
Mar 14, 2003 | 15.07 | 15.07 | 14.77 | 14.90 | 35,080,436 | -0.17(-1.13%) |
Mar 13, 2003 | 15.18 | 15.21 | 14.77 | 15.07 | 40,466,560 | +0.06(+0.41%) |
Mar 12, 2003 | 14.89 | 15.04 | 14.58 | 15.00 | 30,717,124 | +0.08(+0.55%) |
Mar 11, 2003 | 14.99 | 15.18 | 14.90 | 14.92 | 27,062,180 | -0.15(-1.02%) |
Mar 10, 2003 | 15.04 | 15.31 | 15.04 | 15.08 | 23,910,768 | -0.35(-2.27%) |
Mar 07, 2003 | 14.79 | 15.46 | 14.79 | 15.43 | 34,190,168 | +0.30(+2.01%) |
Mar 06, 2003 | 15.05 | 15.26 | 15.04 | 15.12 | 27,277,896 | +0.10(+0.69%) |
Mar 05, 2003 | 14.80 | 15.08 | 14.74 | 15.02 | 32,411,960 | +0.28(+1.92%) |
Mar 04, 2003 | 15.06 | 15.08 | 14.71 | 14.74 | 26,713,340 | -0.38(-2.49%) |
Mar 03, 2003 | 15.45 | 15.51 | 15.02 | 15.11 | 27,143,996 | -0.23(-1.51%) |
Feb 28, 2003 | 15.19 | 15.40 | 15.17 | 15.34 | 36,153,580 | +0.22(+1.43%) |
Feb 27, 2003 | 14.97 | 15.21 | 14.97 | 15.13 | 37,546,800 | +0.26(+1.73%) |
Feb 26, 2003 | 14.76 | 15.17 | 14.69 | 14.87 | 47,439,852 | +0.11(+0.73%) |
Feb 25, 2003 | 14.76 | 14.80 | 14.37 | 14.76 | 40,302,536 | +0.01(+0.03%) |
Feb 24, 2003 | 14.90 | 14.90 | 14.66 | 14.76 | 30,588,666 | -0.13(-0.90%) |
Feb 21, 2003 | 14.74 | 15.02 | 14.56 | 14.89 | 32,858,358 | +0.15(+1.05%) |
Feb 20, 2003 | 14.97 | 15.00 | 14.72 | 14.74 | 26,343,122 | -0.23(-1.55%) |
Feb 19, 2003 | 15.13 | 15.18 | 14.91 | 14.97 | 21,400,290 | -0.16(-1.05%) |
Feb 18, 2003 | 14.99 | 15.22 | 14.95 | 15.13 | 31,345,424 | +0.43(+2.94%) |
Feb 14, 2003 | 14.71 | 14.82 | 14.36 | 14.70 | 41,937,516 | -0.01(-0.04%) |
Feb 13, 2003 | 14.80 | 14.82 | 14.56 | 14.70 | 37,063,672 | -0.09(-0.63%) |
Feb 12, 2003 | 14.57 | 15.13 | 14.57 | 14.79 | 28,048,258 | -0.23(-1.51%) |
Feb 11, 2003 | 15.28 | 15.37 | 14.95 | 15.02 | 29,210,020 | -0.20(-1.28%) |
Feb 10, 2003 | 15.11 | 15.28 | 14.94 | 15.22 | 29,843,180 | +0.14(+0.92%) |
Feb 07, 2003 | 15.37 | 15.39 | 14.88 | 15.08 | 33,944,132 | -0.25(-1.61%) |
Feb 06, 2003 | 15.28 | 15.40 | 15.08 | 15.32 | 32,385,336 | +0.05(+0.34%) |
Feb 05, 2003 | 15.36 | 15.64 | 15.21 | 15.27 | 28,709,402 | -0.08(-0.54%) |
Feb 04, 2003 | 15.66 | 15.66 | 15.22 | 15.35 | 31,603,312 | -0.30(-1.94%) |