Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.44 | 19.56 | 19.08 | 19.32 | 73,528,664 | -0.17(-0.89%) |
Apr 29, 2003 | 19.61 | 19.84 | 19.41 | 19.50 | 87,172,016 | +0.05(+0.23%) |
Apr 28, 2003 | 19.19 | 19.60 | 19.13 | 19.45 | 74,482,464 | +0.39(+2.06%) |
Apr 25, 2003 | 19.14 | 19.38 | 19.02 | 19.06 | 71,002,056 | -0.20(-1.06%) |
Apr 24, 2003 | 19.26 | 19.44 | 19.13 | 19.26 | 68,416,696 | -0.17(-0.89%) |
Apr 23, 2003 | 19.46 | 19.64 | 19.25 | 19.44 | 73,518,744 | -0.03(-0.16%) |
Apr 22, 2003 | 18.94 | 19.50 | 18.92 | 19.47 | 77,865,216 | +0.42(+2.18%) |
Apr 21, 2003 | 19.35 | 19.35 | 18.95 | 19.05 | 54,991,284 | -0.22(-1.14%) |
Apr 17, 2003 | 18.72 | 19.30 | 18.70 | 19.27 | 77,220,264 | +0.44(+2.33%) |
Apr 16, 2003 | 19.35 | 19.45 | 18.59 | 18.83 | 114,035,808 | +0.24(+1.30%) |
Apr 15, 2003 | 18.65 | 18.73 | 18.21 | 18.59 | 83,892,608 | -0.12(-0.65%) |
Apr 14, 2003 | 18.34 | 18.80 | 18.14 | 18.71 | 68,279,072 | +0.42(+2.31%) |
Apr 11, 2003 | 18.81 | 19.03 | 18.10 | 18.29 | 94,698,920 | -0.29(-1.59%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.35 | 18.58 | 68,291,384 | +0.02(+0.08%) |
Apr 09, 2003 | 19.35 | 19.40 | 18.55 | 18.57 | 101,725,760 | -0.76(-3.95%) |
Apr 08, 2003 | 19.13 | 19.52 | 19.04 | 19.33 | 71,630,200 | +0.31(+1.63%) |
Apr 07, 2003 | 19.82 | 19.97 | 19.02 | 19.02 | 86,840,936 | +0.06(+0.32%) |
Apr 04, 2003 | 19.47 | 19.50 | 18.84 | 18.96 | 73,758,648 | -0.48(-2.49%) |
Apr 03, 2003 | 19.64 | 19.72 | 19.35 | 19.44 | 75,946,904 | +0.01(+0.04%) |
Apr 02, 2003 | 18.97 | 19.65 | 18.97 | 19.44 | 90,354,688 | +1.04(+5.63%) |
Apr 01, 2003 | 18.48 | 18.67 | 18.33 | 18.40 | 65,901,992 | +0.11(+0.58%) |
Mar 31, 2003 | 18.33 | 18.67 | 18.14 | 18.30 | 94,458,744 | -0.35(-1.86%) |
Mar 28, 2003 | 18.64 | 18.97 | 18.59 | 18.64 | 52,380,248 | -0.28(-1.48%) |
Mar 27, 2003 | 18.85 | 19.09 | 18.58 | 18.92 | 79,452,184 | -0.16(-0.83%) |
Mar 26, 2003 | 19.24 | 19.36 | 19.07 | 19.08 | 68,377,000 | -0.18(-0.94%) |
Mar 25, 2003 | 19.35 | 19.46 | 18.92 | 19.26 | 84,152,096 | +0.15(+0.79%) |
Mar 24, 2003 | 19.31 | 19.60 | 19.03 | 19.11 | 80,857,344 | -0.97(-4.82%) |
Mar 21, 2003 | 20.22 | 20.25 | 19.67 | 20.08 | 113,252,576 | +0.24(+1.22%) |
Mar 20, 2003 | 19.66 | 20.04 | 19.40 | 19.84 | 95,007,224 | -0.05(-0.27%) |
Mar 19, 2003 | 19.63 | 19.97 | 19.45 | 19.89 | 97,460,000 | +0.21(+1.08%) |
Mar 18, 2003 | 19.57 | 19.68 | 19.27 | 19.68 | 103,357,328 | +0.08(+0.42%) |
Mar 17, 2003 | 18.53 | 19.61 | 18.39 | 19.60 | 133,626,624 | +0.81(+4.30%) |
Mar 14, 2003 | 18.65 | 18.86 | 18.33 | 18.79 | 99,840,928 | +0.14(+0.77%) |
Mar 13, 2003 | 17.93 | 18.70 | 17.71 | 18.64 | 106,787,840 | +0.97(+5.47%) |
Mar 12, 2003 | 17.24 | 17.71 | 17.04 | 17.68 | 95,776,048 | +0.45(+2.59%) |
Mar 11, 2003 | 17.43 | 17.58 | 17.20 | 17.23 | 71,443,096 | -0.11(-0.65%) |
Mar 10, 2003 | 17.62 | 17.73 | 17.30 | 17.34 | 64,063,208 | -0.46(-2.59%) |
Mar 07, 2003 | 17.34 | 17.98 | 17.31 | 17.80 | 87,556,152 | +0.22(+1.25%) |
Mar 06, 2003 | 17.51 | 17.76 | 17.48 | 17.59 | 72,259,408 | -0.13(-0.73%) |
Mar 05, 2003 | 17.43 | 17.80 | 17.42 | 17.71 | 73,328,984 | +0.28(+1.60%) |
Mar 04, 2003 | 17.82 | 17.88 | 17.43 | 17.43 | 74,903,392 | -0.36(-2.00%) |
Mar 03, 2003 | 18.15 | 18.23 | 17.68 | 17.79 | 67,027,152 | -0.12(-0.68%) |
Feb 28, 2003 | 17.94 | 18.19 | 17.80 | 17.91 | 74,876,528 | +0.09(+0.51%) |
Feb 27, 2003 | 18.06 | 18.30 | 17.61 | 17.82 | 99,818,304 | -0.02(-0.13%) |
Feb 26, 2003 | 18.19 | 18.49 | 17.82 | 17.84 | 75,552,176 | -0.44(-2.40%) |
Feb 25, 2003 | 17.79 | 18.34 | 17.67 | 18.28 | 90,130,400 | +0.09(+0.50%) |
Feb 24, 2003 | 18.47 | 18.52 | 18.02 | 18.19 | 82,575,584 | -0.42(-2.27%) |
Feb 21, 2003 | 18.36 | 18.74 | 17.91 | 18.61 | 75,230,896 | +0.37(+2.03%) |
Feb 20, 2003 | 18.72 | 18.79 | 18.21 | 18.24 | 67,349,624 | -0.29(-1.59%) |
Feb 19, 2003 | 18.76 | 18.80 | 18.27 | 18.54 | 62,063,912 | -0.32(-1.72%) |
Feb 18, 2003 | 18.61 | 18.89 | 18.44 | 18.86 | 75,974,952 | +9.74(+106.71%) |
Feb 14, 2003 | 8.927 | 9.163 | 8.836 | 9.125 | 119,683,032 | +0.25(+2.79%) |
Feb 13, 2003 | 8.768 | 8.902 | 8.715 | 8.878 | 97,335,752 | +0.10(+1.18%) |
Feb 12, 2003 | 8.795 | 8.899 | 8.740 | 8.774 | 94,367,704 | +0.00(+0.00%) |
Feb 11, 2003 | 8.936 | 9.006 | 8.691 | 8.774 | 111,539,232 | -0.18(-1.98%) |
Feb 10, 2003 | 8.842 | 8.978 | 8.793 | 8.951 | 98,028,080 | +0.15(+1.72%) |
Feb 07, 2003 | 9.046 | 9.059 | 8.768 | 8.800 | 99,518,848 | -0.16(-1.77%) |
Feb 06, 2003 | 8.853 | 8.997 | 8.797 | 8.959 | 110,242,448 | +0.09(+0.98%) |
Feb 05, 2003 | 9.036 | 9.169 | 8.829 | 8.872 | 133,743,336 | -0.07(-0.76%) |
Feb 04, 2003 | 9.031 | 9.057 | 8.857 | 8.940 | 108,314,216 | -0.23(-2.55%) |