Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.25 | 14.39 | 14.08 | 14.18 | 26,603,520 | -0.03(-0.21%) |
Feb 27, 2003 | 14.18 | 14.31 | 14.06 | 14.21 | 25,001,650 | +0.10(+0.69%) |
Feb 26, 2003 | 14.29 | 14.33 | 14.11 | 14.11 | 23,523,470 | -0.18(-1.24%) |
Feb 25, 2003 | 13.95 | 14.31 | 13.80 | 14.29 | 34,133,364 | +0.23(+1.66%) |
Feb 24, 2003 | 14.37 | 14.44 | 14.06 | 14.06 | 23,364,876 | -0.37(-2.58%) |
Feb 21, 2003 | 14.30 | 14.50 | 14.13 | 14.43 | 26,557,094 | +0.24(+1.71%) |
Feb 20, 2003 | 14.39 | 14.42 | 14.16 | 14.19 | 20,753,152 | -0.20(-1.42%) |
Feb 19, 2003 | 14.48 | 14.55 | 14.26 | 14.39 | 18,716,842 | -0.09(-0.63%) |
Feb 18, 2003 | 14.65 | 14.69 | 14.39 | 14.48 | 30,949,276 | -0.02(-0.14%) |
Feb 14, 2003 | 14.06 | 14.51 | 13.96 | 14.50 | 29,603,936 | +0.45(+3.17%) |
Feb 13, 2003 | 14.06 | 14.15 | 13.92 | 14.06 | 27,185,710 | -0.06(-0.44%) |
Feb 12, 2003 | 13.99 | 14.20 | 13.97 | 14.12 | 26,225,672 | +0.18(+1.27%) |
Feb 11, 2003 | 13.91 | 14.05 | 13.88 | 13.94 | 25,901,368 | +0.07(+0.49%) |
Feb 10, 2003 | 13.81 | 13.90 | 13.65 | 13.88 | 26,291,076 | +0.07(+0.49%) |
Feb 07, 2003 | 14.02 | 14.05 | 13.80 | 13.81 | 27,764,512 | +0.00(+0.00%) |
Feb 06, 2003 | 14.31 | 14.31 | 13.70 | 13.81 | 28,342,298 | +0.01(+0.11%) |
Feb 05, 2003 | 14.05 | 14.10 | 13.77 | 13.79 | 25,109,412 | -0.12(-0.87%) |
Feb 04, 2003 | 14.19 | 14.52 | 13.87 | 13.91 | 27,172,494 | -0.27(-1.91%) |
Feb 03, 2003 | 14.10 | 14.31 | 14.08 | 14.19 | 25,102,636 | +0.08(+0.57%) |
Jan 31, 2003 | 13.93 | 14.30 | 13.91 | 14.11 | 29,633,078 | +0.07(+0.48%) |
Jan 30, 2003 | 14.20 | 14.49 | 14.02 | 14.04 | 27,958,688 | -0.16(-1.10%) |
Jan 29, 2003 | 14.22 | 14.32 | 13.97 | 14.19 | 30,388,096 | -0.02(-0.17%) |
Jan 28, 2003 | 13.90 | 14.25 | 13.90 | 14.22 | 32,724,990 | +0.32(+2.29%) |
Jan 27, 2003 | 13.88 | 14.26 | 13.85 | 13.90 | 38,143,292 | -0.06(-0.42%) |
Jan 24, 2003 | 14.28 | 14.37 | 13.93 | 13.96 | 28,552,062 | -0.37(-2.61%) |
Jan 23, 2003 | 14.19 | 14.39 | 13.97 | 14.33 | 36,925,708 | +0.15(+1.04%) |
Jan 22, 2003 | 14.47 | 14.63 | 14.09 | 14.19 | 37,607,188 | -0.28(-1.92%) |
Jan 21, 2003 | 14.78 | 14.84 | 14.45 | 14.46 | 26,525,240 | -0.28(-1.92%) |
Jan 17, 2003 | 14.84 | 14.88 | 14.67 | 14.75 | 29,350,794 | -0.10(-0.66%) |
Jan 16, 2003 | 15.08 | 15.12 | 14.75 | 14.84 | 27,404,626 | -0.09(-0.57%) |
Jan 15, 2003 | 15.18 | 15.25 | 14.91 | 14.93 | 22,038,850 | -0.24(-1.60%) |
Jan 14, 2003 | 15.05 | 15.21 | 14.96 | 15.17 | 22,906,714 | +0.04(+0.25%) |
Jan 13, 2003 | 15.23 | 15.40 | 15.05 | 15.13 | 23,452,984 | -0.10(-0.66%) |
Jan 10, 2003 | 15.32 | 15.34 | 15.11 | 15.23 | 25,167,022 | -0.09(-0.58%) |
Jan 09, 2003 | 14.98 | 15.34 | 14.98 | 15.32 | 33,497,290 | +0.57(+3.86%) |
Jan 08, 2003 | 14.87 | 15.16 | 14.71 | 14.75 | 26,421,882 | -0.14(-0.93%) |
Jan 07, 2003 | 14.85 | 14.98 | 14.78 | 14.89 | 22,599,692 | +0.08(+0.54%) |
Jan 06, 2003 | 14.81 | 14.92 | 14.66 | 14.81 | 25,207,010 | +0.06(+0.38%) |
Jan 03, 2003 | 15.23 | 15.23 | 14.71 | 14.75 | 28,429,388 | -0.47(-3.10%) |
Jan 02, 2003 | 14.95 | 15.23 | 14.91 | 15.23 | 25,569,946 | +0.32(+2.16%) |
Dec 31, 2002 | 14.93 | 14.94 | 14.68 | 14.91 | 26,521,512 | -0.04(-0.26%) |
Dec 30, 2002 | 14.51 | 14.98 | 14.50 | 14.94 | 26,723,822 | +0.44(+3.01%) |
Dec 27, 2002 | 14.62 | 14.75 | 14.44 | 14.51 | 19,280,732 | -0.18(-1.21%) |
Dec 26, 2002 | 14.53 | 14.95 | 14.53 | 14.68 | 24,769,520 | +0.02(+0.12%) |
Dec 24, 2002 | 14.55 | 14.72 | 14.53 | 14.67 | 14,285,689 | +0.03(+0.22%) |
Dec 23, 2002 | 14.91 | 14.91 | 14.58 | 14.63 | 28,938,042 | -0.35(-2.36%) |
Dec 20, 2002 | 14.80 | 15.12 | 14.80 | 14.99 | 44,065,500 | +0.19(+1.26%) |
Dec 19, 2002 | 14.79 | 15.11 | 14.75 | 14.80 | 26,265,660 | -0.06(-0.44%) |
Dec 18, 2002 | 15.04 | 15.04 | 14.74 | 14.87 | 26,224,318 | -0.17(-1.10%) |
Dec 17, 2002 | 15.30 | 15.30 | 15.01 | 15.03 | 24,545,522 | -0.30(-1.93%) |
Dec 16, 2002 | 14.92 | 15.37 | 14.86 | 15.33 | 30,967,914 | +0.41(+2.77%) |
Dec 13, 2002 | 15.16 | 15.16 | 14.86 | 14.91 | 33,912,416 | -0.25(-1.64%) |
Dec 12, 2002 | 15.42 | 15.47 | 15.13 | 15.16 | 29,374,854 | -0.18(-1.19%) |
Dec 11, 2002 | 15.29 | 15.49 | 15.24 | 15.34 | 19,750,416 | -0.14(-0.93%) |
Dec 10, 2002 | 15.30 | 15.52 | 15.21 | 15.49 | 21,732,168 | +0.19(+1.23%) |
Dec 09, 2002 | 15.65 | 15.65 | 15.29 | 15.30 | 27,407,676 | -0.35(-2.24%) |
Dec 06, 2002 | 15.57 | 15.78 | 15.35 | 15.65 | 30,296,938 | +0.01(+0.04%) |
Dec 05, 2002 | 16.06 | 16.06 | 15.65 | 15.65 | 27,984,444 | -0.42(-2.61%) |
Dec 04, 2002 | 15.91 | 16.27 | 15.76 | 16.06 | 28,634,410 | +0.15(+0.95%) |
Dec 03, 2002 | 16.05 | 16.05 | 15.80 | 15.91 | 26,608,604 | -0.13(-0.83%) |