Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.91 | 14.20 | 13.81 | 14.17 | 13,315,112 | +0.46(+3.39%) |
Feb 27, 2003 | 13.87 | 14.06 | 13.59 | 13.70 | 10,109,952 | -0.14(-1.02%) |
Feb 26, 2003 | 13.78 | 13.96 | 13.65 | 13.84 | 6,665,022 | -0.07(-0.54%) |
Feb 25, 2003 | 13.54 | 13.98 | 13.27 | 13.92 | 8,971,798 | +0.12(+0.90%) |
Feb 24, 2003 | 14.02 | 14.07 | 13.74 | 13.79 | 6,033,986 | -0.34(-2.41%) |
Feb 21, 2003 | 14.11 | 14.37 | 13.73 | 14.13 | 7,811,245 | +0.14(+1.01%) |
Feb 20, 2003 | 13.93 | 14.13 | 13.83 | 13.99 | 5,857,681 | +0.00(+0.00%) |
Feb 19, 2003 | 14.32 | 14.32 | 13.81 | 13.99 | 5,151,257 | -0.37(-2.60%) |
Feb 18, 2003 | 13.99 | 14.37 | 13.93 | 14.37 | 6,857,103 | +0.47(+3.41%) |
Feb 14, 2003 | 13.24 | 13.89 | 13.24 | 13.89 | 6,418,629 | +0.50(+3.72%) |
Feb 13, 2003 | 13.41 | 13.54 | 13.19 | 13.39 | 8,467,090 | -0.14(-1.04%) |
Feb 12, 2003 | 13.51 | 13.68 | 13.24 | 13.54 | 7,728,030 | -0.15(-1.09%) |
Feb 11, 2003 | 13.70 | 13.95 | 13.52 | 13.68 | 7,448,881 | +0.02(+0.12%) |
Feb 10, 2003 | 13.56 | 13.73 | 13.35 | 13.67 | 7,381,441 | +0.09(+0.67%) |
Feb 07, 2003 | 13.87 | 14.10 | 13.52 | 13.58 | 8,158,676 | -0.54(-3.82%) |
Feb 06, 2003 | 14.03 | 14.20 | 13.78 | 14.12 | 6,081,314 | +0.08(+0.59%) |
Feb 05, 2003 | 14.16 | 14.36 | 13.79 | 14.03 | 6,985,839 | +0.00(+0.00%) |
Feb 04, 2003 | 14.22 | 14.27 | 13.90 | 14.03 | 6,651,053 | -0.46(-3.15%) |
Feb 03, 2003 | 14.66 | 14.78 | 14.37 | 14.49 | 7,499,460 | -0.04(-0.29%) |
Jan 31, 2003 | 13.95 | 14.68 | 13.92 | 14.53 | 14,766,376 | +0.95(+7.03%) |
Jan 30, 2003 | 14.17 | 14.17 | 13.49 | 13.58 | 8,377,251 | -0.59(-4.16%) |
Jan 29, 2003 | 14.00 | 14.39 | 13.58 | 14.17 | 8,304,393 | +0.17(+1.25%) |
Jan 28, 2003 | 13.95 | 14.10 | 13.77 | 13.99 | 7,684,797 | +0.08(+0.60%) |
Jan 27, 2003 | 14.03 | 14.11 | 13.68 | 13.91 | 9,630,051 | -0.29(-2.05%) |
Jan 24, 2003 | 14.61 | 14.61 | 13.84 | 14.20 | 9,774,804 | -0.48(-3.28%) |
Jan 23, 2003 | 14.38 | 14.78 | 14.25 | 14.68 | 5,316,001 | +0.30(+2.08%) |
Jan 22, 2003 | 14.24 | 14.65 | 14.15 | 14.38 | 7,386,138 | +0.14(+0.99%) |
Jan 21, 2003 | 14.95 | 15.02 | 14.22 | 14.24 | 7,671,188 | -0.54(-3.65%) |
Jan 17, 2003 | 14.99 | 15.18 | 14.71 | 14.78 | 7,982,130 | -0.21(-1.39%) |
Jan 16, 2003 | 15.11 | 15.31 | 14.86 | 14.99 | 7,340,737 | +0.05(+0.33%) |
Jan 15, 2003 | 15.20 | 15.32 | 14.76 | 14.94 | 8,931,817 | -0.40(-2.60%) |
Jan 14, 2003 | 15.07 | 15.37 | 15.04 | 15.34 | 6,498,592 | +0.14(+0.93%) |
Jan 13, 2003 | 15.28 | 15.40 | 15.07 | 15.20 | 6,823,022 | +0.12(+0.83%) |
Jan 10, 2003 | 15.01 | 15.33 | 14.91 | 15.07 | 8,042,946 | +0.06(+0.39%) |
Jan 09, 2003 | 14.78 | 15.20 | 14.75 | 15.01 | 8,738,050 | +0.33(+2.26%) |
Jan 08, 2003 | 15.00 | 15.00 | 14.59 | 14.68 | 7,621,573 | -0.31(-2.05%) |
Jan 07, 2003 | 15.11 | 15.25 | 14.95 | 14.99 | 7,307,620 | -0.17(-1.10%) |
Jan 06, 2003 | 14.51 | 15.19 | 14.49 | 15.15 | 9,447,846 | +0.74(+5.13%) |
Jan 03, 2003 | 14.33 | 14.49 | 14.18 | 14.42 | 5,508,443 | +0.08(+0.58%) |
Jan 02, 2003 | 13.95 | 14.43 | 13.77 | 14.33 | 12,518,127 | +0.79(+5.82%) |
Dec 31, 2002 | 13.24 | 13.66 | 13.14 | 13.54 | 7,216,457 | +0.22(+1.68%) |
Dec 30, 2002 | 13.00 | 13.34 | 12.87 | 13.32 | 9,089,576 | +0.02(+0.19%) |
Dec 27, 2002 | 13.62 | 13.84 | 13.24 | 13.29 | 6,607,579 | -0.46(-3.32%) |
Dec 26, 2002 | 13.66 | 14.07 | 13.66 | 13.75 | 4,959,417 | +0.12(+0.91%) |
Dec 24, 2002 | 13.54 | 13.82 | 13.54 | 13.63 | 2,844,842 | -0.18(-1.32%) |
Dec 23, 2002 | 13.70 | 14.09 | 13.68 | 13.81 | 6,878,298 | +0.14(+1.03%) |
Dec 20, 2002 | 13.74 | 13.87 | 13.46 | 13.67 | 9,083,795 | +0.22(+1.60%) |
Dec 19, 2002 | 13.63 | 13.83 | 13.28 | 13.45 | 8,591,009 | -0.27(-2.00%) |
Dec 18, 2002 | 14.15 | 14.15 | 13.62 | 13.73 | 8,738,532 | -0.42(-2.94%) |
Dec 17, 2002 | 13.99 | 14.32 | 13.92 | 14.14 | 6,417,304 | +0.12(+0.89%) |
Dec 16, 2002 | 13.83 | 14.16 | 13.74 | 14.02 | 7,088,323 | +0.30(+2.18%) |
Dec 13, 2002 | 13.72 | 13.91 | 13.62 | 13.72 | 7,222,117 | -0.29(-2.07%) |
Dec 12, 2002 | 13.88 | 14.16 | 13.73 | 14.01 | 6,803,995 | +0.01(+0.06%) |
Dec 11, 2002 | 13.83 | 14.24 | 13.80 | 14.00 | 6,483,419 | -0.15(-1.06%) |
Dec 10, 2002 | 13.83 | 14.27 | 13.70 | 14.15 | 11,503,170 | +0.16(+1.13%) |
Dec 09, 2002 | 14.22 | 14.31 | 13.93 | 13.99 | 7,446,713 | -0.27(-1.86%) |
Dec 06, 2002 | 14.32 | 14.48 | 13.99 | 14.26 | 11,559,410 | -0.39(-2.66%) |
Dec 05, 2002 | 14.72 | 14.78 | 14.37 | 14.65 | 7,681,184 | -0.03(-0.23%) |
Dec 04, 2002 | 14.48 | 14.86 | 13.99 | 14.68 | 20,630,320 | -0.71(-4.64%) |
Dec 03, 2002 | 15.78 | 15.85 | 15.32 | 15.40 | 8,673,019 | -0.71(-4.38%) |