Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.98 | 15.19 | 14.65 | 15.06 | 788,845 | +0.07(+0.49%) |
Mar 28, 2003 | 15.37 | 15.43 | 14.89 | 14.99 | 956,155 | -0.39(-2.56%) |
Mar 27, 2003 | 15.02 | 15.56 | 14.93 | 15.38 | 781,558 | +0.31(+2.04%) |
Mar 26, 2003 | 15.26 | 15.36 | 14.85 | 15.07 | 667,846 | -0.17(-1.14%) |
Mar 25, 2003 | 15.20 | 15.41 | 15.08 | 15.24 | 594,131 | +0.03(+0.21%) |
Mar 24, 2003 | 15.63 | 15.63 | 15.09 | 15.21 | 593,440 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.85 | 15.09 | 15.69 | 970,272 | +0.36(+2.38%) |
Mar 20, 2003 | 14.99 | 15.56 | 14.97 | 15.32 | 74,941,248 | +0.37(+2.47%) |
Mar 19, 2003 | 15.07 | 15.18 | 14.93 | 14.95 | 672,449 | -0.07(-0.49%) |
Mar 18, 2003 | 15.08 | 15.19 | 14.91 | 15.03 | 893,425 | -0.04(-0.24%) |
Mar 17, 2003 | 14.17 | 15.10 | 14.04 | 15.06 | 1,368,398 | +0.94(+6.68%) |
Mar 14, 2003 | 14.08 | 14.24 | 13.95 | 14.12 | 40,111,836 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.11 | 13.61 | 14.07 | 1,099,928 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,053 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,140 | +0.07(+0.53%) |
Mar 10, 2003 | 14.10 | 14.10 | 13.59 | 13.65 | 538,115 | -0.47(-3.36%) |
Mar 07, 2003 | 13.76 | 14.16 | 13.74 | 14.12 | 805,465 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.68 | 13.94 | 1,270,989 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.26 | 13.98 | 14.13 | 532,685 | +0.06(+0.46%) |
Mar 04, 2003 | 14.67 | 14.67 | 14.05 | 14.07 | 635,865 | -0.56(-3.82%) |
Mar 03, 2003 | 14.62 | 14.96 | 14.54 | 14.62 | 727,937 | +0.14(+0.98%) |
Feb 28, 2003 | 14.58 | 14.75 | 14.48 | 14.48 | 305,343 | -0.06(-0.39%) |
Feb 27, 2003 | 14.11 | 14.77 | 13.96 | 14.54 | 787,919 | +0.58(+4.15%) |
Feb 26, 2003 | 14.18 | 14.29 | 13.92 | 13.96 | 577,857 | -0.28(-1.96%) |
Feb 25, 2003 | 14.21 | 14.38 | 13.95 | 14.24 | 741,760 | -0.04(-0.25%) |
Feb 24, 2003 | 14.41 | 14.58 | 14.21 | 14.28 | 597,604 | -0.15(-1.01%) |
Feb 21, 2003 | 14.29 | 14.62 | 14.23 | 14.42 | 757,064 | +0.13(+0.91%) |
Feb 20, 2003 | 14.00 | 14.48 | 13.91 | 14.29 | 949,601 | +0.39(+2.80%) |
Feb 19, 2003 | 14.33 | 14.35 | 13.81 | 13.90 | 1,896,734 | -0.40(-2.78%) |
Feb 18, 2003 | 13.66 | 14.31 | 13.66 | 14.30 | 2,342,037 | +0.59(+4.31%) |
Feb 14, 2003 | 13.46 | 13.78 | 13.46 | 13.71 | 1,473,894 | +0.10(+0.71%) |
Feb 13, 2003 | 13.61 | 13.62 | 13.32 | 13.61 | 1,610,644 | +0.11(+0.78%) |
Feb 12, 2003 | 13.71 | 13.88 | 13.48 | 13.51 | 822,724 | -0.22(-1.62%) |
Feb 11, 2003 | 13.44 | 13.80 | 13.31 | 13.73 | 932,569 | +0.44(+3.32%) |
Feb 10, 2003 | 13.72 | 13.72 | 12.78 | 13.29 | 2,676,755 | -0.17(-1.23%) |
Feb 07, 2003 | 14.42 | 14.43 | 13.41 | 13.45 | 1,800,959 | -0.87(-6.08%) |
Feb 06, 2003 | 14.52 | 14.72 | 14.04 | 14.32 | 1,181,879 | -0.18(-1.23%) |
Feb 05, 2003 | 14.59 | 14.93 | 14.38 | 14.50 | 970,089 | -0.08(-0.56%) |
Feb 04, 2003 | 14.38 | 14.86 | 14.12 | 14.58 | 2,480,516 | +0.41(+2.86%) |
Feb 03, 2003 | 14.54 | 14.86 | 13.54 | 14.18 | 4,259,753 | -0.21(-1.46%) |
Jan 31, 2003 | 14.99 | 15.49 | 14.14 | 14.39 | 12,222,138 | -2.76(-16.11%) |
Jan 30, 2003 | 16.96 | 17.26 | 16.82 | 17.15 | 2,667,508 | +0.17(+1.03%) |
Jan 29, 2003 | 16.73 | 17.30 | 16.72 | 16.98 | 2,250,459 | +0.10(+0.60%) |
Jan 28, 2003 | 17.06 | 17.42 | 16.39 | 16.88 | 2,591,594 | -0.14(-0.81%) |
Jan 27, 2003 | 17.04 | 17.19 | 16.72 | 17.01 | 1,984,116 | -0.20(-1.18%) |
Jan 24, 2003 | 17.85 | 17.95 | 16.74 | 17.22 | 4,228,898 | -0.58(-3.23%) |
Jan 23, 2003 | 17.34 | 17.82 | 17.34 | 17.79 | 1,346,276 | +0.52(+3.00%) |
Jan 22, 2003 | 16.97 | 17.37 | 16.77 | 17.27 | 982,184 | +0.49(+2.90%) |
Jan 21, 2003 | 17.34 | 17.50 | 16.71 | 16.79 | 1,321,098 | -0.62(-3.56%) |
Jan 17, 2003 | 17.89 | 17.99 | 17.38 | 17.41 | 764,469 | -0.53(-2.96%) |
Jan 16, 2003 | 18.27 | 18.27 | 17.84 | 17.94 | 824,452 | -0.35(-1.91%) |
Jan 15, 2003 | 18.64 | 18.64 | 18.27 | 18.29 | 830,129 | -0.37(-2.00%) |
Jan 14, 2003 | 18.62 | 18.70 | 18.47 | 18.66 | 1,175,708 | -0.02(-0.11%) |
Jan 13, 2003 | 18.43 | 18.78 | 18.43 | 18.68 | 1,143,125 | +0.28(+1.50%) |
Jan 10, 2003 | 18.23 | 18.55 | 17.99 | 18.40 | 966,139 | +0.16(+0.89%) |
Jan 09, 2003 | 17.89 | 18.57 | 17.87 | 18.24 | 1,375,897 | +0.43(+2.43%) |
Jan 08, 2003 | 18.08 | 18.12 | 17.69 | 17.81 | 1,704,197 | -0.33(-1.81%) |
Jan 07, 2003 | 18.66 | 18.67 | 17.93 | 18.14 | 2,203,806 | -0.49(-2.65%) |
Jan 06, 2003 | 18.47 | 18.72 | 18.26 | 18.63 | 736,083 | +0.30(+1.65%) |
Jan 03, 2003 | 18.71 | 18.92 | 18.28 | 18.33 | 752,127 | -0.38(-2.03%) |