Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.39 | 14.01 | 13.31 | 13.99 | 1,806,710 | +0.77(+5.80%) |
Feb 27, 2003 | 13.11 | 13.39 | 12.93 | 13.22 | 969,674 | +0.23(+1.75%) |
Feb 26, 2003 | 13.31 | 13.43 | 12.95 | 12.99 | 1,318,785 | -0.31(-2.34%) |
Feb 25, 2003 | 13.37 | 13.39 | 12.81 | 13.31 | 2,281,691 | -0.06(-0.44%) |
Feb 24, 2003 | 13.52 | 13.77 | 13.31 | 13.36 | 1,264,875 | -0.24(-1.73%) |
Feb 21, 2003 | 13.73 | 13.75 | 13.26 | 13.60 | 1,819,653 | -0.02(-0.12%) |
Feb 20, 2003 | 13.39 | 13.73 | 13.36 | 13.62 | 1,519,109 | +0.45(+3.39%) |
Feb 19, 2003 | 13.43 | 13.44 | 13.06 | 13.17 | 1,368,658 | -0.36(-2.68%) |
Feb 18, 2003 | 13.18 | 13.68 | 13.11 | 13.53 | 1,792,579 | +0.55(+4.22%) |
Feb 14, 2003 | 12.55 | 12.99 | 12.38 | 12.99 | 1,262,144 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.61 | 12.24 | 12.40 | 1,474,342 | -0.14(-1.14%) |
Feb 12, 2003 | 12.51 | 12.72 | 12.42 | 12.55 | 1,197,190 | +0.04(+0.34%) |
Feb 11, 2003 | 12.63 | 13.01 | 12.35 | 12.51 | 1,055,289 | -0.08(-0.67%) |
Feb 10, 2003 | 12.31 | 12.76 | 12.22 | 12.59 | 1,330,422 | +0.21(+1.70%) |
Feb 07, 2003 | 12.72 | 12.80 | 12.35 | 12.38 | 1,321,635 | -0.06(-0.47%) |
Feb 06, 2003 | 12.84 | 12.85 | 12.34 | 12.44 | 1,858,958 | -0.49(-3.78%) |
Feb 05, 2003 | 12.88 | 13.29 | 12.78 | 12.93 | 2,491,396 | +0.38(+3.02%) |
Feb 04, 2003 | 12.88 | 12.88 | 12.30 | 12.55 | 3,588,959 | -0.32(-2.49%) |
Feb 03, 2003 | 13.23 | 13.29 | 12.79 | 12.87 | 1,514,596 | -0.28(-2.11%) |
Jan 31, 2003 | 12.98 | 13.22 | 12.57 | 13.15 | 2,563,237 | +0.18(+1.36%) |
Jan 30, 2003 | 13.43 | 13.52 | 12.90 | 12.97 | 1,316,529 | -0.42(-3.14%) |
Jan 29, 2003 | 13.75 | 13.75 | 12.97 | 13.39 | 2,975,164 | -0.36(-2.63%) |
Jan 28, 2003 | 13.68 | 13.85 | 13.44 | 13.75 | 1,465,436 | +0.32(+2.38%) |
Jan 27, 2003 | 13.98 | 14.04 | 13.35 | 13.43 | 2,426,442 | -0.54(-3.86%) |
Jan 24, 2003 | 14.44 | 14.58 | 13.83 | 13.97 | 1,853,971 | -0.46(-3.21%) |
Jan 23, 2003 | 14.60 | 14.70 | 13.87 | 14.43 | 2,776,978 | +0.13(+0.94%) |
Jan 22, 2003 | 14.16 | 14.48 | 14.02 | 14.30 | 1,868,576 | +0.14(+1.01%) |
Jan 21, 2003 | 14.70 | 14.78 | 14.15 | 14.16 | 1,763,368 | -0.54(-3.67%) |
Jan 17, 2003 | 14.98 | 14.98 | 14.55 | 14.70 | 2,885,630 | -0.28(-1.86%) |
Jan 16, 2003 | 15.53 | 15.82 | 14.91 | 14.97 | 1,963,810 | -0.55(-3.53%) |
Jan 15, 2003 | 15.92 | 16.09 | 15.24 | 15.52 | 2,559,437 | -0.48(-3.00%) |
Jan 14, 2003 | 15.83 | 16.30 | 15.80 | 16.00 | 1,603,893 | +0.10(+0.64%) |
Jan 13, 2003 | 16.78 | 16.78 | 15.89 | 15.90 | 3,101,628 | -0.88(-5.22%) |
Jan 10, 2003 | 16.46 | 17.18 | 16.44 | 16.78 | 2,087,780 | -0.11(-0.65%) |
Jan 09, 2003 | 16.15 | 17.05 | 16.15 | 16.88 | 1,541,789 | +0.74(+4.59%) |
Jan 08, 2003 | 16.63 | 16.70 | 16.08 | 16.14 | 1,495,360 | -0.73(-4.34%) |
Jan 07, 2003 | 16.83 | 17.26 | 16.71 | 16.88 | 2,420,148 | +0.12(+0.70%) |
Jan 06, 2003 | 16.19 | 16.83 | 15.93 | 16.76 | 2,242,743 | +0.82(+5.12%) |
Jan 03, 2003 | 15.82 | 16.22 | 15.60 | 15.94 | 949,131 | +0.02(+0.11%) |
Jan 02, 2003 | 15.22 | 15.97 | 15.06 | 15.92 | 2,237,043 | +0.83(+5.52%) |
Dec 31, 2002 | 14.80 | 15.20 | 14.65 | 15.09 | 1,257,038 | +0.29(+1.99%) |
Dec 30, 2002 | 14.87 | 15.03 | 14.70 | 14.80 | 1,243,501 | -0.03(-0.23%) |
Dec 27, 2002 | 15.20 | 15.31 | 14.65 | 14.83 | 1,130,455 | -0.36(-2.38%) |
Dec 26, 2002 | 15.45 | 15.78 | 15.06 | 15.19 | 1,053,152 | -0.26(-1.69%) |
Dec 24, 2002 | 15.41 | 15.67 | 15.20 | 15.45 | 568,196 | -0.13(-0.81%) |
Dec 23, 2002 | 15.41 | 15.72 | 15.33 | 15.58 | 1,781,892 | -0.13(-0.80%) |
Dec 20, 2002 | 15.38 | 15.88 | 15.16 | 15.71 | 3,088,091 | +0.34(+2.19%) |
Dec 19, 2002 | 15.39 | 15.87 | 14.57 | 15.37 | 5,970,991 | -0.03(-0.16%) |
Dec 18, 2002 | 16.51 | 16.51 | 15.24 | 15.39 | 3,292,333 | -1.11(-6.73%) |
Dec 17, 2002 | 15.97 | 16.69 | 15.87 | 16.51 | 2,375,619 | +0.55(+3.43%) |
Dec 16, 2002 | 15.48 | 15.98 | 15.41 | 15.96 | 1,673,359 | +0.55(+3.55%) |
Dec 13, 2002 | 15.99 | 15.99 | 15.27 | 15.41 | 1,674,190 | -0.57(-3.58%) |
Dec 12, 2002 | 16.38 | 16.80 | 15.84 | 15.98 | 1,994,684 | -0.21(-1.30%) |
Dec 11, 2002 | 16.32 | 16.78 | 15.72 | 16.19 | 1,831,528 | -0.12(-0.72%) |
Dec 10, 2002 | 15.63 | 16.37 | 15.60 | 16.31 | 2,240,249 | +0.69(+4.42%) |
Dec 09, 2002 | 16.17 | 16.22 | 15.38 | 15.62 | 1,966,897 | -0.77(-4.72%) |
Dec 06, 2002 | 16.51 | 16.69 | 15.96 | 16.40 | 1,534,427 | -0.11(-0.66%) |
Dec 05, 2002 | 16.97 | 17.14 | 16.17 | 16.51 | 2,112,123 | +0.01(+0.05%) |
Dec 04, 2002 | 16.63 | 16.92 | 15.94 | 16.50 | 3,884,279 | -0.81(-4.67%) |
Dec 03, 2002 | 17.81 | 17.81 | 17.20 | 17.31 | 2,008,933 | -0.69(-3.84%) |