Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.99 | 14.16 | 13.92 | 13.99 | 15,485,732 | +0.01(+0.06%) |
Feb 27, 2003 | 13.80 | 14.04 | 13.80 | 13.98 | 12,456,700 | +0.18(+1.27%) |
Feb 26, 2003 | 13.95 | 13.95 | 13.75 | 13.80 | 16,399,540 | -0.15(-1.07%) |
Feb 25, 2003 | 13.79 | 13.98 | 13.66 | 13.95 | 15,013,730 | +0.08(+0.58%) |
Feb 24, 2003 | 14.14 | 14.21 | 13.87 | 13.87 | 14,003,640 | -0.34(-2.40%) |
Feb 21, 2003 | 14.06 | 14.24 | 14.01 | 14.21 | 14,300,157 | +0.18(+1.30%) |
Feb 20, 2003 | 14.09 | 14.11 | 13.98 | 14.03 | 10,747,641 | -0.06(-0.42%) |
Feb 19, 2003 | 14.10 | 14.10 | 13.94 | 14.09 | 11,011,240 | -0.01(-0.09%) |
Feb 18, 2003 | 13.91 | 14.15 | 13.91 | 14.10 | 11,969,352 | +0.19(+1.36%) |
Feb 14, 2003 | 13.63 | 13.92 | 13.58 | 13.91 | 12,888,358 | +0.26(+1.88%) |
Feb 13, 2003 | 13.62 | 13.73 | 13.44 | 13.66 | 14,149,176 | +0.08(+0.60%) |
Feb 12, 2003 | 13.68 | 13.77 | 13.58 | 13.58 | 12,726,239 | -0.11(-0.78%) |
Feb 11, 2003 | 13.78 | 13.97 | 13.62 | 13.68 | 13,720,736 | -0.10(-0.70%) |
Feb 10, 2003 | 13.72 | 13.83 | 13.64 | 13.78 | 13,926,664 | +0.05(+0.40%) |
Feb 07, 2003 | 13.82 | 13.97 | 13.66 | 13.72 | 12,181,221 | -0.10(-0.70%) |
Feb 06, 2003 | 13.84 | 13.94 | 13.66 | 13.82 | 17,645,260 | -0.02(-0.12%) |
Feb 05, 2003 | 13.94 | 14.17 | 13.79 | 13.84 | 16,289,645 | -0.03(-0.20%) |
Feb 04, 2003 | 14.15 | 14.15 | 13.83 | 13.87 | 15,330,790 | -0.28(-1.98%) |
Feb 03, 2003 | 14.15 | 14.24 | 14.07 | 14.15 | 10,540,723 | -0.00(-0.03%) |
Jan 31, 2003 | 13.88 | 14.20 | 13.82 | 14.15 | 13,990,522 | +0.27(+1.95%) |
Jan 30, 2003 | 13.98 | 14.14 | 13.85 | 13.88 | 12,919,050 | -0.18(-1.26%) |
Jan 29, 2003 | 13.96 | 14.21 | 13.76 | 14.06 | 13,754,149 | +0.10(+0.71%) |
Jan 28, 2003 | 13.86 | 14.01 | 13.84 | 13.96 | 11,108,264 | +0.10(+0.70%) |
Jan 27, 2003 | 14.06 | 14.14 | 13.84 | 13.86 | 17,868,762 | -0.20(-1.44%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.05 | 14.06 | 16,014,414 | -0.40(-2.76%) |
Jan 23, 2003 | 14.36 | 14.52 | 14.30 | 14.46 | 13,898,943 | +0.14(+0.99%) |
Jan 22, 2003 | 14.29 | 14.44 | 14.19 | 14.32 | 17,186,376 | +0.03(+0.24%) |
Jan 21, 2003 | 14.39 | 14.50 | 14.29 | 14.29 | 11,122,620 | -0.15(-1.05%) |
Jan 17, 2003 | 14.24 | 14.46 | 14.21 | 14.44 | 12,584,663 | +0.10(+0.68%) |
Jan 16, 2003 | 14.40 | 14.53 | 14.25 | 14.34 | 13,246,506 | -0.09(-0.63%) |
Jan 15, 2003 | 14.64 | 14.65 | 14.32 | 14.43 | 15,881,748 | -0.21(-1.42%) |
Jan 14, 2003 | 14.55 | 14.64 | 14.48 | 14.64 | 12,353,241 | +0.02(+0.14%) |
Jan 13, 2003 | 14.55 | 14.64 | 14.46 | 14.62 | 11,385,723 | +0.12(+0.81%) |
Jan 10, 2003 | 14.40 | 14.64 | 14.38 | 14.50 | 12,771,286 | -0.04(-0.28%) |
Jan 09, 2003 | 14.42 | 14.56 | 14.42 | 14.54 | 10,711,505 | +0.19(+1.31%) |
Jan 08, 2003 | 14.42 | 14.42 | 14.29 | 14.36 | 10,503,844 | -0.06(-0.41%) |
Jan 07, 2003 | 14.40 | 14.52 | 14.31 | 14.42 | 12,138,897 | +0.02(+0.15%) |
Jan 06, 2003 | 14.07 | 14.48 | 13.94 | 14.39 | 15,470,139 | +0.20(+1.44%) |
Jan 03, 2003 | 14.16 | 14.25 | 14.05 | 14.19 | 9,657,111 | -0.09(-0.62%) |
Jan 02, 2003 | 14.12 | 14.31 | 14.03 | 14.28 | 15,573,350 | +0.22(+1.60%) |
Dec 31, 2002 | 14.10 | 14.14 | 13.86 | 14.05 | 8,846,515 | -0.05(-0.33%) |
Dec 30, 2002 | 14.01 | 14.16 | 13.87 | 14.10 | 8,550,245 | +0.13(+0.91%) |
Dec 27, 2002 | 14.11 | 14.18 | 13.92 | 13.97 | 7,839,890 | -0.14(-0.96%) |
Dec 26, 2002 | 14.15 | 14.27 | 14.03 | 14.11 | 5,780,356 | +0.02(+0.13%) |
Dec 24, 2002 | 14.16 | 14.19 | 14.08 | 14.09 | 3,633,204 | -0.07(-0.51%) |
Dec 23, 2002 | 14.10 | 14.32 | 14.05 | 14.16 | 11,035,743 | -0.04(-0.27%) |
Dec 20, 2002 | 14.01 | 14.20 | 13.97 | 14.20 | 17,251,718 | +0.36(+2.63%) |
Dec 19, 2002 | 13.82 | 14.03 | 13.79 | 13.84 | 13,425,703 | +0.01(+0.04%) |
Dec 18, 2002 | 13.79 | 13.95 | 13.72 | 13.83 | 14,171,452 | -0.19(-1.35%) |
Dec 17, 2002 | 14.15 | 14.21 | 14.00 | 14.02 | 10,422,908 | -0.18(-1.24%) |
Dec 16, 2002 | 13.85 | 14.27 | 13.82 | 14.20 | 12,546,299 | +0.41(+2.97%) |
Dec 13, 2002 | 13.98 | 14.01 | 13.79 | 13.79 | 8,904,679 | -0.26(-1.86%) |
Dec 12, 2002 | 14.12 | 14.15 | 13.96 | 14.05 | 10,566,711 | +0.01(+0.06%) |
Dec 11, 2002 | 13.87 | 14.07 | 13.86 | 14.04 | 12,363,884 | +0.02(+0.17%) |
Dec 10, 2002 | 13.75 | 14.02 | 13.72 | 14.02 | 10,751,602 | +0.27(+1.95%) |
Dec 09, 2002 | 13.76 | 13.88 | 13.70 | 13.75 | 11,851,538 | -0.04(-0.28%) |
Dec 06, 2002 | 13.57 | 13.96 | 13.55 | 13.79 | 14,854,580 | +0.13(+0.95%) |
Dec 05, 2002 | 13.91 | 13.96 | 13.64 | 13.66 | 11,704,021 | -0.25(-1.82%) |
Dec 04, 2002 | 13.83 | 14.09 | 13.80 | 13.91 | 15,946,844 | -0.09(-0.65%) |
Dec 03, 2002 | 13.96 | 14.13 | 13.82 | 14.00 | 14,072,695 | +0.04(+0.28%) |