Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.15 | 17.35 | 16.93 | 17.01 | 47,920,712 | -0.35(-2.04%) |
Mar 28, 2003 | 17.30 | 17.69 | 17.27 | 17.36 | 34,541,964 | +0.01(+0.06%) |
Mar 27, 2003 | 17.33 | 17.55 | 17.12 | 17.35 | 30,482,008 | +0.04(+0.25%) |
Mar 26, 2003 | 17.47 | 17.77 | 17.30 | 17.31 | 35,317,828 | -0.16(-0.91%) |
Mar 25, 2003 | 16.88 | 17.47 | 16.88 | 17.47 | 37,996,252 | +0.55(+3.26%) |
Mar 24, 2003 | 17.10 | 17.25 | 16.87 | 16.92 | 32,790,362 | -0.53(-3.04%) |
Mar 21, 2003 | 17.06 | 17.46 | 16.95 | 17.45 | 46,445,564 | +0.63(+3.77%) |
Mar 20, 2003 | 16.66 | 16.83 | 16.48 | 16.81 | 32,536,628 | +0.01(+0.03%) |
Mar 19, 2003 | 16.48 | 16.87 | 16.37 | 16.81 | 39,316,228 | +0.42(+2.56%) |
Mar 18, 2003 | 16.23 | 16.43 | 16.22 | 16.39 | 31,098,486 | +0.17(+1.08%) |
Mar 17, 2003 | 15.72 | 16.24 | 15.65 | 16.21 | 43,318,660 | +0.41(+2.59%) |
Mar 14, 2003 | 15.98 | 15.98 | 15.67 | 15.80 | 33,070,114 | -0.18(-1.13%) |
Mar 13, 2003 | 16.10 | 16.14 | 15.67 | 15.98 | 38,147,580 | +0.07(+0.41%) |
Mar 12, 2003 | 15.80 | 15.95 | 15.47 | 15.92 | 28,956,846 | +0.09(+0.55%) |
Mar 11, 2003 | 15.90 | 16.10 | 15.80 | 15.83 | 25,511,350 | -0.16(-1.02%) |
Mar 10, 2003 | 15.95 | 16.24 | 15.95 | 15.99 | 22,540,534 | -0.37(-2.27%) |
Mar 07, 2003 | 15.69 | 16.40 | 15.69 | 16.36 | 32,230,862 | +0.32(+2.01%) |
Mar 06, 2003 | 15.96 | 16.18 | 15.96 | 16.04 | 25,714,706 | +0.11(+0.68%) |
Mar 05, 2003 | 15.70 | 15.99 | 15.64 | 15.93 | 30,554,556 | +0.30(+1.92%) |
Mar 04, 2003 | 15.98 | 16.00 | 15.60 | 15.63 | 25,182,502 | -0.40(-2.49%) |
Mar 03, 2003 | 16.39 | 16.46 | 15.93 | 16.03 | 25,588,480 | -0.25(-1.51%) |
Feb 28, 2003 | 16.11 | 16.33 | 16.10 | 16.28 | 34,081,760 | +0.23(+1.43%) |
Feb 27, 2003 | 15.88 | 16.14 | 15.88 | 16.05 | 35,395,140 | +0.27(+1.73%) |
Feb 26, 2003 | 15.66 | 16.10 | 15.58 | 15.77 | 44,721,260 | +0.11(+0.73%) |
Feb 25, 2003 | 15.66 | 15.70 | 15.25 | 15.66 | 37,992,956 | +0.01(+0.03%) |
Feb 24, 2003 | 15.80 | 15.80 | 15.56 | 15.65 | 28,835,748 | -0.14(-0.90%) |
Feb 21, 2003 | 15.63 | 15.93 | 15.45 | 15.80 | 30,975,374 | +0.16(+1.05%) |
Feb 20, 2003 | 15.88 | 15.91 | 15.61 | 15.63 | 24,833,500 | -0.25(-1.55%) |
Feb 19, 2003 | 16.05 | 16.10 | 15.82 | 15.88 | 20,173,922 | -0.17(-1.05%) |
Feb 18, 2003 | 15.90 | 16.14 | 15.86 | 16.05 | 29,549,140 | +0.46(+2.94%) |
Feb 14, 2003 | 15.60 | 15.72 | 15.23 | 15.59 | 39,534,240 | -0.01(-0.03%) |
Feb 13, 2003 | 15.70 | 15.73 | 15.45 | 15.59 | 34,939,696 | -0.10(-0.63%) |
Feb 12, 2003 | 15.45 | 16.05 | 15.45 | 15.69 | 26,440,922 | -0.24(-1.51%) |
Feb 11, 2003 | 16.21 | 16.30 | 15.86 | 15.93 | 27,536,108 | -0.21(-1.28%) |
Feb 10, 2003 | 16.03 | 16.21 | 15.85 | 16.14 | 28,132,982 | +0.15(+0.92%) |
Feb 07, 2003 | 16.30 | 16.33 | 15.78 | 15.99 | 31,998,926 | -0.26(-1.61%) |
Feb 06, 2003 | 16.21 | 16.34 | 16.00 | 16.26 | 30,529,458 | +0.05(+0.34%) |
Feb 05, 2003 | 16.29 | 16.59 | 16.14 | 16.20 | 27,064,178 | -0.09(-0.54%) |
Feb 04, 2003 | 16.62 | 16.62 | 16.14 | 16.29 | 29,792,250 | -0.32(-1.94%) |
Feb 03, 2003 | 17.03 | 17.03 | 16.48 | 16.61 | 27,592,718 | +0.04(+0.23%) |
Jan 31, 2003 | 16.13 | 16.60 | 16.13 | 16.57 | 37,292,936 | +0.35(+2.19%) |
Jan 30, 2003 | 16.65 | 16.70 | 16.21 | 16.22 | 29,607,398 | -0.46(-2.75%) |
Jan 29, 2003 | 16.38 | 16.81 | 16.26 | 16.68 | 37,021,796 | +0.30(+1.83%) |
Jan 28, 2003 | 16.43 | 16.49 | 16.14 | 16.38 | 35,494,068 | +0.10(+0.64%) |
Jan 27, 2003 | 16.38 | 16.48 | 16.16 | 16.27 | 41,752,092 | -0.24(-1.45%) |
Jan 24, 2003 | 16.92 | 16.93 | 16.42 | 16.51 | 40,807,864 | -0.41(-2.45%) |
Jan 23, 2003 | 16.92 | 17.24 | 16.78 | 16.93 | 37,847,492 | +0.16(+0.98%) |
Jan 22, 2003 | 16.65 | 16.97 | 16.60 | 16.76 | 39,770,936 | +0.11(+0.69%) |
Jan 21, 2003 | 16.69 | 16.79 | 16.53 | 16.65 | 36,938,624 | +0.25(+1.53%) |
Jan 17, 2003 | 16.32 | 16.44 | 16.20 | 16.40 | 34,220,444 | +0.05(+0.30%) |
Jan 16, 2003 | 16.71 | 16.79 | 15.83 | 16.35 | 53,093,992 | -0.27(-1.64%) |
Jan 15, 2003 | 16.82 | 16.89 | 16.56 | 16.62 | 25,480,572 | -0.31(-1.84%) |
Jan 14, 2003 | 16.78 | 16.98 | 16.71 | 16.93 | 26,659,666 | +0.07(+0.39%) |
Jan 13, 2003 | 16.88 | 16.98 | 16.73 | 16.87 | 28,066,296 | +0.05(+0.32%) |
Jan 10, 2003 | 16.99 | 16.99 | 16.74 | 16.81 | 26,638,230 | -0.19(-1.09%) |
Jan 09, 2003 | 16.87 | 17.06 | 16.81 | 17.00 | 32,781,570 | +0.13(+0.78%) |
Jan 08, 2003 | 17.22 | 17.25 | 16.79 | 16.87 | 32,328,876 | -0.40(-2.31%) |
Jan 07, 2003 | 17.47 | 17.54 | 17.21 | 17.27 | 25,220,974 | -0.20(-1.16%) |
Jan 06, 2003 | 17.40 | 17.52 | 17.30 | 17.47 | 25,122,412 | +0.12(+0.69%) |
Jan 03, 2003 | 17.20 | 17.37 | 17.12 | 17.35 | 21,244,558 | +0.14(+0.79%) |