Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.10 | 15.67 | 15.10 | 15.58 | 17,253,192 | +0.23(+1.47%) |
Feb 27, 2003 | 15.28 | 15.41 | 15.01 | 15.35 | 21,644,128 | +0.15(+1.01%) |
Feb 26, 2003 | 15.11 | 15.35 | 15.02 | 15.20 | 20,290,974 | +0.03(+0.18%) |
Feb 25, 2003 | 14.88 | 15.28 | 14.36 | 15.17 | 30,363,680 | +0.44(+2.98%) |
Feb 24, 2003 | 15.19 | 15.19 | 14.65 | 14.73 | 22,865,564 | -0.15(-1.03%) |
Feb 21, 2003 | 14.45 | 14.94 | 14.40 | 14.89 | 19,939,928 | +0.50(+3.51%) |
Feb 20, 2003 | 14.60 | 14.60 | 14.34 | 14.38 | 11,640,670 | -0.13(-0.87%) |
Feb 19, 2003 | 14.48 | 14.69 | 14.34 | 14.51 | 12,975,909 | -0.04(-0.27%) |
Feb 18, 2003 | 14.28 | 14.73 | 14.25 | 14.55 | 18,126,292 | +0.37(+2.58%) |
Feb 14, 2003 | 13.70 | 14.18 | 13.60 | 14.18 | 16,125,088 | +0.43(+3.14%) |
Feb 13, 2003 | 14.08 | 14.10 | 13.41 | 13.75 | 19,485,466 | -0.33(-2.36%) |
Feb 12, 2003 | 14.10 | 14.27 | 14.05 | 14.08 | 11,780,968 | -0.05(-0.38%) |
Feb 11, 2003 | 14.30 | 14.42 | 14.05 | 14.14 | 15,248,677 | -0.20(-1.39%) |
Feb 10, 2003 | 14.25 | 14.42 | 13.96 | 14.34 | 13,342,159 | +0.18(+1.27%) |
Feb 07, 2003 | 14.55 | 14.59 | 14.15 | 14.16 | 17,829,438 | -0.21(-1.48%) |
Feb 06, 2003 | 14.13 | 14.64 | 14.13 | 14.37 | 26,720,146 | +0.21(+1.50%) |
Feb 05, 2003 | 14.13 | 14.20 | 13.92 | 14.16 | 16,632,238 | +0.13(+0.95%) |
Feb 04, 2003 | 14.05 | 14.21 | 13.82 | 14.02 | 16,771,783 | -0.18(-1.26%) |
Feb 03, 2003 | 13.95 | 14.28 | 13.92 | 14.20 | 18,891,758 | +0.32(+2.30%) |
Jan 31, 2003 | 13.72 | 13.98 | 13.70 | 13.88 | 21,282,244 | +0.12(+0.87%) |
Jan 30, 2003 | 13.93 | 14.18 | 13.66 | 13.76 | 24,152,030 | -0.17(-1.19%) |
Jan 29, 2003 | 13.35 | 14.00 | 13.35 | 13.93 | 22,688,986 | +0.29(+2.14%) |
Jan 28, 2003 | 13.80 | 13.87 | 13.54 | 13.64 | 20,612,666 | -0.05(-0.34%) |
Jan 27, 2003 | 13.96 | 14.22 | 13.61 | 13.68 | 24,721,200 | -0.44(-3.10%) |
Jan 24, 2003 | 14.52 | 14.56 | 13.96 | 14.12 | 20,631,634 | -0.46(-3.19%) |
Jan 23, 2003 | 14.48 | 14.66 | 14.04 | 14.59 | 18,057,648 | +0.25(+1.76%) |
Jan 22, 2003 | 14.38 | 14.71 | 14.30 | 14.34 | 19,064,422 | -0.15(-1.01%) |
Jan 21, 2003 | 14.93 | 15.05 | 14.42 | 14.48 | 23,167,686 | -0.42(-2.81%) |
Jan 17, 2003 | 14.95 | 15.08 | 14.63 | 14.90 | 35,413,504 | +0.17(+1.17%) |
Jan 16, 2003 | 14.67 | 14.83 | 14.57 | 14.73 | 22,747,846 | +0.20(+1.37%) |
Jan 15, 2003 | 14.77 | 14.77 | 14.47 | 14.53 | 19,899,284 | -0.11(-0.77%) |
Jan 14, 2003 | 14.59 | 14.79 | 14.12 | 14.64 | 21,864,660 | +0.05(+0.36%) |
Jan 13, 2003 | 14.56 | 14.67 | 14.32 | 14.59 | 26,638,858 | +0.25(+1.76%) |
Jan 10, 2003 | 14.11 | 14.61 | 14.04 | 14.34 | 24,706,598 | +0.07(+0.51%) |
Jan 09, 2003 | 14.15 | 14.34 | 14.08 | 14.26 | 33,039,426 | +0.21(+1.46%) |
Jan 08, 2003 | 14.23 | 14.37 | 13.99 | 14.06 | 30,066,674 | -0.20(-1.40%) |
Jan 07, 2003 | 14.45 | 14.61 | 14.22 | 14.26 | 29,678,748 | -0.24(-1.65%) |
Jan 06, 2003 | 14.34 | 14.58 | 14.22 | 14.49 | 36,015,944 | +0.29(+2.06%) |
Jan 03, 2003 | 14.96 | 15.05 | 14.12 | 14.20 | 97,854,240 | -2.33(-14.07%) |
Jan 02, 2003 | 16.08 | 16.55 | 16.04 | 16.53 | 19,395,446 | +0.57(+3.58%) |
Dec 31, 2002 | 15.64 | 16.06 | 15.49 | 15.96 | 17,724,214 | +0.23(+1.44%) |
Dec 30, 2002 | 15.79 | 15.88 | 15.29 | 15.73 | 27,673,932 | -0.06(-0.38%) |
Dec 27, 2002 | 15.92 | 16.10 | 15.77 | 15.79 | 12,466,351 | -0.28(-1.74%) |
Dec 26, 2002 | 16.01 | 16.34 | 15.93 | 16.07 | 12,650,605 | -0.01(-0.04%) |
Dec 24, 2002 | 16.11 | 16.18 | 15.91 | 16.08 | 11,007,372 | -0.17(-1.02%) |
Dec 23, 2002 | 16.18 | 16.44 | 16.14 | 16.24 | 18,030,702 | -0.25(-1.53%) |
Dec 20, 2002 | 16.60 | 16.67 | 16.21 | 16.49 | 38,070,132 | -0.07(-0.44%) |
Dec 19, 2002 | 16.75 | 17.07 | 16.54 | 16.57 | 17,238,290 | -0.35(-2.08%) |
Dec 18, 2002 | 17.10 | 17.17 | 16.67 | 16.92 | 19,949,864 | -0.15(-0.90%) |
Dec 17, 2002 | 17.57 | 17.66 | 17.04 | 17.07 | 19,674,536 | -0.67(-3.78%) |
Dec 16, 2002 | 17.54 | 17.96 | 17.44 | 17.74 | 19,952,874 | +0.21(+1.21%) |
Dec 13, 2002 | 18.14 | 18.14 | 17.52 | 17.53 | 22,727,374 | -0.60(-3.30%) |
Dec 12, 2002 | 18.06 | 18.35 | 17.84 | 18.13 | 21,808,512 | +0.35(+1.94%) |
Dec 11, 2002 | 17.79 | 17.96 | 17.40 | 17.78 | 20,063,216 | -0.09(-0.48%) |
Dec 10, 2002 | 17.17 | 17.90 | 17.17 | 17.87 | 24,130,956 | +0.76(+4.47%) |
Dec 09, 2002 | 17.24 | 17.32 | 17.10 | 17.11 | 18,223,236 | -0.23(-1.34%) |
Dec 06, 2002 | 16.91 | 17.42 | 16.91 | 17.34 | 18,221,880 | +0.09(+0.50%) |
Dec 05, 2002 | 17.19 | 17.40 | 17.04 | 17.25 | 19,135,022 | -0.03(-0.15%) |
Dec 04, 2002 | 16.90 | 17.48 | 16.81 | 17.28 | 25,355,854 | +0.01(+0.04%) |
Dec 03, 2002 | 17.50 | 17.58 | 17.17 | 17.27 | 19,262,224 | -0.31(-1.78%) |