Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.59 | 13.75 | 13.47 | 13.55 | 1,497,364 | -0.04(-0.29%) |
Feb 27, 2003 | 13.39 | 13.61 | 13.36 | 13.59 | 1,694,869 | +0.20(+1.51%) |
Feb 26, 2003 | 13.58 | 13.60 | 13.35 | 13.38 | 863,816 | -0.19(-1.40%) |
Feb 25, 2003 | 13.39 | 13.60 | 13.30 | 13.57 | 1,371,359 | +0.07(+0.53%) |
Feb 24, 2003 | 13.76 | 13.76 | 13.50 | 13.50 | 1,327,265 | -0.25(-1.85%) |
Feb 21, 2003 | 13.83 | 13.83 | 13.59 | 13.76 | 2,439,417 | +0.05(+0.38%) |
Feb 20, 2003 | 13.94 | 13.94 | 13.62 | 13.70 | 2,179,446 | -0.23(-1.64%) |
Feb 19, 2003 | 14.12 | 14.16 | 13.84 | 13.93 | 2,359,191 | -0.18(-1.30%) |
Feb 18, 2003 | 14.28 | 14.36 | 14.07 | 14.11 | 1,926,670 | -0.16(-1.14%) |
Feb 14, 2003 | 14.17 | 14.29 | 14.11 | 14.28 | 2,489,789 | +0.14(+0.97%) |
Feb 13, 2003 | 14.29 | 14.36 | 13.98 | 14.14 | 2,638,147 | -0.14(-1.01%) |
Feb 12, 2003 | 14.72 | 14.72 | 14.21 | 14.28 | 5,600,571 | -0.43(-2.93%) |
Feb 11, 2003 | 15.22 | 15.22 | 14.61 | 14.72 | 2,494,688 | -0.50(-3.30%) |
Feb 10, 2003 | 15.19 | 15.29 | 15.02 | 15.22 | 1,093,474 | +0.03(+0.17%) |
Feb 07, 2003 | 15.32 | 15.35 | 15.11 | 15.19 | 1,240,760 | -0.12(-0.77%) |
Feb 06, 2003 | 15.40 | 15.45 | 15.22 | 15.31 | 1,130,678 | -0.16(-1.01%) |
Feb 05, 2003 | 15.53 | 15.62 | 15.32 | 15.47 | 1,426,476 | -0.06(-0.38%) |
Feb 04, 2003 | 15.77 | 15.78 | 15.32 | 15.53 | 2,716,231 | -0.07(-0.42%) |
Feb 03, 2003 | 15.82 | 15.87 | 15.50 | 15.59 | 1,150,429 | -0.07(-0.42%) |
Jan 31, 2003 | 15.12 | 15.82 | 15.12 | 15.66 | 2,090,339 | +0.37(+2.44%) |
Jan 30, 2003 | 15.53 | 15.61 | 15.18 | 15.28 | 1,785,354 | -0.26(-1.68%) |
Jan 29, 2003 | 15.60 | 15.60 | 15.23 | 15.54 | 2,051,909 | -0.05(-0.34%) |
Jan 28, 2003 | 15.60 | 15.67 | 15.33 | 15.60 | 1,248,109 | -0.01(-0.04%) |
Jan 27, 2003 | 15.53 | 15.68 | 15.41 | 15.60 | 1,482,972 | +0.07(+0.46%) |
Jan 24, 2003 | 15.98 | 16.06 | 15.36 | 15.53 | 2,077,478 | -0.42(-2.62%) |
Jan 23, 2003 | 16.07 | 16.30 | 15.90 | 15.95 | 1,329,867 | -0.14(-0.89%) |
Jan 22, 2003 | 15.81 | 16.17 | 15.80 | 16.09 | 1,299,859 | +0.20(+1.23%) |
Jan 21, 2003 | 16.05 | 16.10 | 15.85 | 15.90 | 1,082,603 | +0.01(+0.04%) |
Jan 17, 2003 | 16.30 | 16.30 | 15.84 | 15.89 | 2,754,507 | -0.34(-2.09%) |
Jan 16, 2003 | 16.17 | 16.32 | 16.13 | 16.23 | 840,698 | +0.22(+1.39%) |
Jan 15, 2003 | 16.30 | 16.30 | 15.94 | 16.01 | 1,454,495 | -0.12(-0.77%) |
Jan 14, 2003 | 15.97 | 16.13 | 15.97 | 16.13 | 890,763 | +0.10(+0.65%) |
Jan 13, 2003 | 15.81 | 16.14 | 15.78 | 16.03 | 1,200,953 | +0.25(+1.57%) |
Jan 10, 2003 | 15.67 | 15.81 | 15.60 | 15.78 | 859,070 | -0.08(-0.49%) |
Jan 09, 2003 | 15.68 | 15.86 | 15.58 | 15.86 | 1,128,994 | +0.25(+1.63%) |
Jan 08, 2003 | 15.64 | 15.74 | 15.51 | 15.60 | 734,443 | -0.01(-0.04%) |
Jan 07, 2003 | 15.73 | 15.81 | 15.51 | 15.61 | 957,057 | -0.20(-1.28%) |
Jan 06, 2003 | 15.81 | 15.99 | 15.75 | 15.81 | 1,264,492 | +0.06(+0.37%) |
Jan 03, 2003 | 15.71 | 15.81 | 15.64 | 15.75 | 1,279,190 | -0.04(-0.25%) |
Jan 02, 2003 | 15.43 | 15.84 | 15.37 | 15.79 | 1,713,242 | +0.46(+3.02%) |
Dec 31, 2002 | 15.26 | 15.38 | 15.02 | 15.33 | 884,486 | -0.05(-0.30%) |
Dec 30, 2002 | 15.15 | 15.41 | 15.13 | 15.38 | 796,603 | +0.24(+1.60%) |
Dec 27, 2002 | 15.43 | 15.43 | 15.10 | 15.13 | 587,309 | -0.30(-1.95%) |
Dec 26, 2002 | 15.45 | 15.60 | 15.35 | 15.43 | 448,137 | +0.03(+0.21%) |
Dec 24, 2002 | 15.41 | 15.49 | 15.36 | 15.40 | 403,277 | -0.07(-0.42%) |
Dec 23, 2002 | 15.33 | 15.62 | 15.19 | 15.47 | 1,336,145 | +0.07(+0.47%) |
Dec 20, 2002 | 15.32 | 15.51 | 15.21 | 15.39 | 1,691,348 | +0.14(+0.90%) |
Dec 19, 2002 | 15.44 | 15.51 | 15.01 | 15.26 | 1,268,319 | -0.20(-1.27%) |
Dec 18, 2002 | 15.41 | 15.55 | 15.31 | 15.45 | 969,306 | -0.05(-0.34%) |
Dec 17, 2002 | 15.60 | 15.67 | 15.35 | 15.51 | 783,896 | -0.17(-1.08%) |
Dec 16, 2002 | 15.64 | 15.77 | 15.54 | 15.68 | 902,399 | +0.04(+0.25%) |
Dec 13, 2002 | 15.73 | 15.73 | 15.56 | 15.64 | 933,020 | -0.17(-1.07%) |
Dec 12, 2002 | 15.74 | 15.95 | 15.67 | 15.81 | 921,384 | -0.03(-0.21%) |
Dec 11, 2002 | 15.92 | 15.92 | 15.67 | 15.84 | 794,460 | -0.18(-1.14%) |
Dec 10, 2002 | 15.76 | 16.02 | 15.71 | 16.02 | 868,410 | +0.26(+1.66%) |
Dec 09, 2002 | 15.70 | 15.90 | 15.68 | 15.76 | 1,497,517 | -0.03(-0.17%) |
Dec 06, 2002 | 15.48 | 15.90 | 15.48 | 15.79 | 1,116,899 | -0.07(-0.41%) |
Dec 05, 2002 | 16.10 | 16.20 | 15.73 | 15.85 | 961,804 | -0.29(-1.82%) |
Dec 04, 2002 | 15.68 | 16.20 | 15.68 | 16.15 | 2,366,540 | +0.44(+2.83%) |
Dec 03, 2002 | 15.60 | 15.84 | 15.45 | 15.70 | 2,096,922 | +0.10(+0.63%) |