Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.82 | 16.97 | 16.59 | 16.78 | 72,381,760 | -0.03(-0.16%) |
Apr 29, 2003 | 16.87 | 17.02 | 16.79 | 16.81 | 42,191,048 | +0.05(+0.33%) |
Apr 28, 2003 | 16.66 | 17.00 | 16.61 | 16.76 | 44,835,580 | +0.18(+1.09%) |
Apr 25, 2003 | 17.06 | 17.08 | 16.54 | 16.58 | 46,655,516 | -0.34(-2.00%) |
Apr 24, 2003 | 16.92 | 17.04 | 16.70 | 16.92 | 54,210,428 | -0.09(-0.51%) |
Apr 23, 2003 | 17.36 | 17.44 | 16.96 | 17.00 | 52,572,232 | -0.37(-2.11%) |
Apr 22, 2003 | 17.25 | 17.51 | 17.02 | 17.37 | 46,723,300 | +0.12(+0.70%) |
Apr 21, 2003 | 17.25 | 17.44 | 17.08 | 17.25 | 24,588,924 | +0.13(+0.77%) |
Apr 17, 2003 | 17.36 | 17.36 | 15.98 | 17.12 | 39,947,912 | +0.00(+0.00%) |
Apr 16, 2003 | 17.66 | 17.74 | 17.06 | 17.12 | 43,174,480 | -0.46(-2.64%) |
Apr 15, 2003 | 17.53 | 17.82 | 17.53 | 17.58 | 44,835,944 | +0.05(+0.28%) |
Apr 14, 2003 | 17.22 | 17.54 | 17.20 | 17.53 | 28,023,428 | +0.33(+1.94%) |
Apr 11, 2003 | 17.45 | 17.60 | 17.11 | 17.20 | 26,263,032 | -0.13(-0.72%) |
Apr 10, 2003 | 17.25 | 17.38 | 17.08 | 17.33 | 27,614,884 | +0.02(+0.13%) |
Apr 09, 2003 | 18.19 | 18.19 | 17.30 | 17.30 | 28,048,892 | -0.35(-1.98%) |
Apr 08, 2003 | 17.74 | 17.85 | 17.52 | 17.65 | 24,019,530 | -0.09(-0.49%) |
Apr 07, 2003 | 18.23 | 18.42 | 17.66 | 17.74 | 32,610,092 | -0.16(-0.91%) |
Apr 04, 2003 | 17.79 | 18.06 | 17.69 | 17.90 | 37,391,868 | +0.27(+1.55%) |
Apr 03, 2003 | 17.82 | 17.90 | 17.58 | 17.63 | 30,392,238 | -0.10(-0.55%) |
Apr 02, 2003 | 17.64 | 17.85 | 17.63 | 17.73 | 36,192,256 | +0.32(+1.85%) |
Apr 01, 2003 | 17.07 | 17.46 | 17.07 | 17.41 | 33,542,410 | +0.40(+2.34%) |
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%) |