Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.79 | 14.08 | 13.60 | 14.05 | 7,938,362 | +0.27(+1.93%) |
Jan 30, 2003 | 13.98 | 13.98 | 13.66 | 13.78 | 5,680,087 | -0.11(-0.77%) |
Jan 29, 2003 | 13.65 | 14.08 | 13.55 | 13.89 | 4,494,319 | -0.02(-0.14%) |
Jan 28, 2003 | 13.91 | 14.03 | 13.82 | 13.91 | 6,315,480 | +0.03(+0.24%) |
Jan 27, 2003 | 13.99 | 14.23 | 13.71 | 13.87 | 5,706,224 | -0.18(-1.28%) |
Jan 24, 2003 | 14.49 | 14.49 | 13.97 | 14.05 | 6,463,739 | -0.43(-2.99%) |
Jan 23, 2003 | 14.68 | 14.84 | 14.38 | 14.49 | 7,564,937 | -0.15(-1.05%) |
Jan 22, 2003 | 14.72 | 14.85 | 14.51 | 14.64 | 7,726,565 | -0.07(-0.50%) |
Jan 21, 2003 | 15.21 | 15.23 | 14.71 | 14.71 | 8,250,501 | -0.22(-1.47%) |
Jan 17, 2003 | 15.03 | 15.18 | 14.88 | 14.93 | 5,614,595 | -0.10(-0.66%) |
Jan 16, 2003 | 15.39 | 15.51 | 14.89 | 15.03 | 7,109,647 | -0.23(-1.48%) |
Jan 15, 2003 | 15.61 | 15.61 | 15.18 | 15.26 | 7,531,741 | -0.23(-1.50%) |
Jan 14, 2003 | 15.40 | 15.54 | 15.19 | 15.49 | 5,529,425 | +0.20(+1.31%) |
Jan 13, 2003 | 15.61 | 15.62 | 15.25 | 15.29 | 5,209,776 | -0.11(-0.73%) |
Jan 10, 2003 | 15.05 | 15.58 | 14.99 | 15.40 | 9,799,029 | +0.19(+1.27%) |
Jan 09, 2003 | 14.96 | 15.27 | 14.89 | 15.21 | 5,957,076 | +0.33(+2.24%) |
Jan 08, 2003 | 14.97 | 15.05 | 14.69 | 14.88 | 5,377,411 | -0.09(-0.58%) |
Jan 07, 2003 | 15.09 | 15.09 | 14.81 | 14.97 | 7,616,760 | -0.11(-0.75%) |
Jan 06, 2003 | 14.31 | 15.12 | 14.31 | 15.08 | 10,084,731 | +0.78(+5.45%) |
Jan 03, 2003 | 13.99 | 14.44 | 13.99 | 14.30 | 5,120,550 | +0.03(+0.23%) |
Jan 02, 2003 | 14.33 | 14.41 | 14.08 | 14.27 | 7,707,938 | +0.14(+0.99%) |
Dec 31, 2002 | 14.03 | 14.19 | 13.89 | 14.13 | 4,743,520 | +0.01(+0.09%) |
Dec 30, 2002 | 13.95 | 14.23 | 13.85 | 14.11 | 5,099,971 | +0.21(+1.53%) |
Dec 27, 2002 | 14.35 | 14.35 | 13.90 | 13.90 | 3,719,380 | -0.44(-3.06%) |
Dec 26, 2002 | 14.47 | 14.60 | 14.26 | 14.34 | 3,476,188 | +0.02(+0.14%) |
Dec 24, 2002 | 14.33 | 14.53 | 14.29 | 14.32 | 1,974,826 | -0.14(-0.97%) |
Dec 23, 2002 | 14.59 | 14.64 | 14.31 | 14.46 | 5,791,393 | -0.12(-0.82%) |
Dec 20, 2002 | 13.97 | 14.59 | 13.97 | 14.58 | 10,120,932 | +0.61(+4.39%) |
Dec 19, 2002 | 14.00 | 14.22 | 13.82 | 13.97 | 5,120,400 | -0.03(-0.24%) |
Dec 18, 2002 | 14.05 | 14.18 | 13.85 | 14.00 | 8,383,288 | -0.29(-2.05%) |
Dec 17, 2002 | 14.41 | 14.52 | 14.28 | 14.29 | 3,817,167 | -0.11(-0.79%) |
Dec 16, 2002 | 14.05 | 14.41 | 14.00 | 14.41 | 5,565,926 | +0.53(+3.79%) |
Dec 13, 2002 | 14.17 | 14.31 | 13.88 | 13.88 | 6,692,511 | -0.29(-2.02%) |
Dec 12, 2002 | 14.26 | 14.36 | 13.98 | 14.17 | 7,344,127 | -0.13(-0.89%) |
Dec 11, 2002 | 14.01 | 14.35 | 14.01 | 14.29 | 4,713,628 | +0.01(+0.05%) |
Dec 10, 2002 | 14.01 | 14.29 | 13.93 | 14.29 | 5,330,395 | +0.30(+2.14%) |
Dec 09, 2002 | 14.19 | 14.31 | 13.95 | 13.99 | 5,075,186 | -0.19(-1.36%) |
Dec 06, 2002 | 14.01 | 14.45 | 13.99 | 14.18 | 6,081,451 | +0.09(+0.66%) |
Dec 05, 2002 | 14.48 | 14.48 | 14.02 | 14.09 | 4,212,523 | -0.22(-1.54%) |
Dec 04, 2002 | 14.23 | 14.51 | 14.11 | 14.31 | 6,829,203 | +0.08(+0.56%) |
Dec 03, 2002 | 14.48 | 14.65 | 14.00 | 14.23 | 7,897,054 | -0.45(-3.08%) |
Dec 02, 2002 | 14.53 | 14.76 | 14.32 | 14.68 | 7,656,716 | +0.10(+0.68%) |
Nov 29, 2002 | 14.59 | 14.78 | 14.51 | 14.58 | 2,690,433 | -0.16(-1.08%) |
Nov 27, 2002 | 14.42 | 14.87 | 14.23 | 14.74 | 5,067,375 | +0.35(+2.40%) |
Nov 26, 2002 | 14.31 | 14.46 | 14.15 | 14.39 | 6,951,174 | -0.15(-1.05%) |
Nov 25, 2002 | 14.65 | 14.79 | 14.29 | 14.55 | 5,495,778 | -0.10(-0.68%) |
Nov 22, 2002 | 14.79 | 14.90 | 14.65 | 14.65 | 5,466,186 | -0.13(-0.90%) |
Nov 21, 2002 | 14.65 | 14.89 | 14.45 | 14.78 | 7,549,015 | +0.15(+1.00%) |
Nov 20, 2002 | 14.38 | 14.70 | 14.29 | 14.63 | 6,820,490 | +0.39(+2.71%) |
Nov 19, 2002 | 14.15 | 14.37 | 14.03 | 14.25 | 3,294,132 | +0.11(+0.75%) |
Nov 18, 2002 | 14.44 | 14.48 | 14.01 | 14.14 | 5,151,944 | -0.30(-2.07%) |
Nov 15, 2002 | 13.90 | 14.49 | 13.81 | 14.44 | 6,884,931 | +0.37(+2.65%) |
Nov 14, 2002 | 14.07 | 14.09 | 13.88 | 14.07 | 5,107,932 | +0.31(+2.27%) |
Nov 13, 2002 | 13.68 | 14.08 | 13.41 | 13.75 | 6,371,509 | +0.03(+0.19%) |
Nov 12, 2002 | 13.50 | 13.97 | 13.38 | 13.73 | 8,935,164 | +0.38(+2.84%) |
Nov 11, 2002 | 13.25 | 13.44 | 13.15 | 13.35 | 7,035,293 | -0.07(-0.55%) |
Nov 08, 2002 | 13.61 | 13.77 | 13.26 | 13.42 | 6,195,161 | -0.19(-1.37%) |
Nov 07, 2002 | 13.97 | 13.99 | 13.48 | 13.61 | 6,313,678 | -0.56(-3.95%) |
Nov 06, 2002 | 14.25 | 14.29 | 13.59 | 14.17 | 8,269,578 | +0.04(+0.28%) |
Nov 05, 2002 | 14.20 | 14.38 | 13.97 | 14.13 | 7,417,730 | +0.01(+0.09%) |
Nov 04, 2002 | 14.45 | 14.71 | 14.07 | 14.11 | 6,869,910 | -0.23(-1.62%) |