Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.33 | 17.54 | 17.22 | 17.44 | 30,829,488 | +0.11(+0.63%) |
Feb 27, 2003 | 17.02 | 17.44 | 16.92 | 17.33 | 34,212,072 | +0.38(+2.27%) |
Feb 26, 2003 | 17.30 | 17.38 | 16.93 | 16.95 | 25,996,712 | -0.44(-2.54%) |
Feb 25, 2003 | 16.79 | 17.44 | 16.61 | 17.39 | 34,275,776 | +0.41(+2.39%) |
Feb 24, 2003 | 17.37 | 17.55 | 16.98 | 16.98 | 32,521,814 | -0.28(-1.60%) |
Feb 21, 2003 | 17.01 | 17.41 | 16.77 | 17.26 | 34,512,536 | +0.33(+1.93%) |
Feb 20, 2003 | 16.90 | 17.04 | 16.78 | 16.93 | 32,752,366 | +0.00(+0.00%) |
Feb 19, 2003 | 16.62 | 16.93 | 16.47 | 16.93 | 26,251,534 | +0.32(+1.92%) |
Feb 18, 2003 | 16.35 | 16.72 | 16.35 | 16.61 | 29,015,404 | +0.31(+1.91%) |
Feb 14, 2003 | 16.01 | 16.30 | 15.82 | 16.30 | 36,363,712 | +0.22(+1.40%) |
Feb 13, 2003 | 16.16 | 16.17 | 15.45 | 16.08 | 31,246,330 | -0.06(-0.36%) |
Feb 12, 2003 | 16.32 | 16.45 | 16.13 | 16.14 | 25,122,350 | -0.18(-1.11%) |
Feb 11, 2003 | 16.43 | 16.55 | 16.24 | 16.32 | 30,195,606 | -0.09(-0.57%) |
Feb 10, 2003 | 16.40 | 16.46 | 16.12 | 16.41 | 32,487,618 | -0.05(-0.31%) |
Feb 07, 2003 | 16.68 | 16.75 | 16.29 | 16.46 | 31,469,436 | -0.14(-0.83%) |
Feb 06, 2003 | 16.61 | 16.73 | 16.39 | 16.60 | 27,018,202 | -0.08(-0.48%) |
Feb 05, 2003 | 16.82 | 17.13 | 16.57 | 16.68 | 27,576,520 | -0.04(-0.22%) |
Feb 04, 2003 | 16.79 | 16.85 | 16.59 | 16.72 | 33,746,280 | -0.44(-2.54%) |
Feb 03, 2003 | 16.93 | 17.22 | 16.86 | 17.15 | 29,408,668 | +0.37(+2.20%) |
Jan 31, 2003 | 16.32 | 16.86 | 16.28 | 16.78 | 36,181,280 | +0.43(+2.62%) |
Jan 30, 2003 | 16.71 | 16.79 | 16.33 | 16.35 | 29,852,398 | -0.35(-2.08%) |
Jan 29, 2003 | 16.53 | 16.85 | 16.32 | 16.70 | 35,125,180 | -0.09(-0.52%) |
Jan 28, 2003 | 17.12 | 17.12 | 16.70 | 16.79 | 31,123,194 | +0.07(+0.43%) |
Jan 27, 2003 | 16.72 | 17.23 | 16.48 | 16.72 | 39,243,408 | -0.01(-0.04%) |
Jan 24, 2003 | 17.26 | 17.37 | 16.69 | 16.72 | 32,840,202 | -0.65(-3.72%) |
Jan 23, 2003 | 17.15 | 17.57 | 17.13 | 17.37 | 30,307,848 | +0.29(+1.70%) |
Jan 22, 2003 | 17.44 | 17.46 | 17.05 | 17.08 | 34,264,608 | -0.37(-2.12%) |
Jan 21, 2003 | 18.05 | 18.15 | 17.40 | 17.45 | 29,646,528 | -0.59(-3.30%) |
Jan 17, 2003 | 17.99 | 18.54 | 17.62 | 18.04 | 34,876,428 | -0.11(-0.60%) |
Jan 16, 2003 | 18.49 | 18.78 | 17.95 | 18.15 | 33,745,728 | -0.12(-0.64%) |
Jan 15, 2003 | 18.80 | 18.81 | 18.26 | 18.27 | 28,355,738 | -0.38(-2.02%) |
Jan 14, 2003 | 18.64 | 18.74 | 18.43 | 18.65 | 25,307,262 | +0.05(+0.27%) |
Jan 13, 2003 | 18.67 | 18.84 | 18.50 | 18.59 | 26,959,738 | -0.01(-0.04%) |
Jan 10, 2003 | 18.53 | 18.84 | 18.49 | 18.60 | 25,634,612 | -0.18(-0.97%) |
Jan 09, 2003 | 18.67 | 18.82 | 18.59 | 18.78 | 26,711,260 | +0.29(+1.57%) |
Jan 08, 2003 | 18.75 | 18.82 | 18.39 | 18.49 | 29,761,942 | -0.29(-1.54%) |
Jan 07, 2003 | 18.85 | 19.04 | 18.67 | 18.78 | 30,067,920 | -0.11(-0.58%) |
Jan 06, 2003 | 18.42 | 19.00 | 18.38 | 18.89 | 25,985,406 | +0.47(+2.56%) |
Jan 03, 2003 | 18.38 | 18.48 | 18.14 | 18.42 | 20,718,966 | -0.06(-0.31%) |
Jan 02, 2003 | 17.88 | 18.57 | 17.80 | 18.48 | 30,078,814 | +0.82(+4.64%) |
Dec 31, 2002 | 17.66 | 17.83 | 17.48 | 17.66 | 29,209,140 | -0.11(-0.61%) |
Dec 30, 2002 | 17.79 | 17.95 | 17.55 | 17.77 | 30,411,128 | -0.14(-0.81%) |
Dec 27, 2002 | 18.28 | 18.35 | 17.80 | 17.91 | 25,647,850 | -0.44(-2.37%) |
Dec 26, 2002 | 18.54 | 18.84 | 18.28 | 18.35 | 20,791,082 | -0.02(-0.12%) |
Dec 24, 2002 | 18.42 | 18.59 | 18.35 | 18.37 | 10,346,176 | -0.29(-1.55%) |
Dec 23, 2002 | 18.60 | 18.86 | 18.47 | 18.66 | 28,104,502 | -0.16(-0.85%) |
Dec 20, 2002 | 18.75 | 18.86 | 18.53 | 18.82 | 44,022,960 | +0.40(+2.16%) |
Dec 19, 2002 | 18.46 | 18.75 | 18.20 | 18.42 | 28,901,644 | -0.19(-1.01%) |
Dec 18, 2002 | 18.78 | 19.32 | 18.47 | 18.61 | 25,623,720 | -0.25(-1.31%) |
Dec 17, 2002 | 19.17 | 19.17 | 18.71 | 18.86 | 26,490,084 | -0.31(-1.63%) |
Dec 16, 2002 | 18.60 | 19.17 | 18.59 | 19.17 | 29,050,980 | +0.67(+3.65%) |
Dec 13, 2002 | 18.79 | 18.79 | 18.31 | 18.49 | 28,071,960 | -0.29(-1.54%) |
Dec 12, 2002 | 18.93 | 19.06 | 18.62 | 18.78 | 21,359,604 | -0.17(-0.92%) |
Dec 11, 2002 | 18.67 | 19.38 | 18.53 | 18.96 | 27,878,362 | +0.15(+0.81%) |
Dec 10, 2002 | 18.65 | 18.86 | 18.50 | 18.80 | 23,584,600 | +0.31(+1.69%) |
Dec 09, 2002 | 18.60 | 18.99 | 18.46 | 18.49 | 24,553,416 | -0.40(-2.11%) |
Dec 06, 2002 | 18.31 | 18.93 | 18.28 | 18.89 | 24,290,460 | +0.18(+0.97%) |
Dec 05, 2002 | 19.40 | 19.52 | 18.67 | 18.71 | 25,113,526 | -0.52(-2.72%) |
Dec 04, 2002 | 19.22 | 19.73 | 19.17 | 19.23 | 34,005,236 | -0.17(-0.86%) |
Dec 03, 2002 | 19.72 | 19.72 | 19.25 | 19.40 | 27,069,084 | -0.33(-1.65%) |