Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.19 | 15.40 | 15.17 | 15.34 | 36,153,580 | +0.22(+1.43%) |
Feb 27, 2003 | 14.97 | 15.21 | 14.97 | 15.13 | 37,546,800 | +0.26(+1.73%) |
Feb 26, 2003 | 14.76 | 15.17 | 14.69 | 14.87 | 47,439,852 | +0.11(+0.73%) |
Feb 25, 2003 | 14.76 | 14.80 | 14.37 | 14.76 | 40,302,536 | +0.01(+0.03%) |
Feb 24, 2003 | 14.90 | 14.90 | 14.66 | 14.76 | 30,588,666 | -0.13(-0.90%) |
Feb 21, 2003 | 14.74 | 15.02 | 14.56 | 14.89 | 32,858,358 | +0.15(+1.05%) |
Feb 20, 2003 | 14.97 | 15.00 | 14.72 | 14.74 | 26,343,122 | -0.23(-1.55%) |
Feb 19, 2003 | 15.13 | 15.18 | 14.91 | 14.97 | 21,400,290 | -0.16(-1.05%) |
Feb 18, 2003 | 14.99 | 15.22 | 14.95 | 15.13 | 31,345,424 | +0.43(+2.94%) |
Feb 14, 2003 | 14.71 | 14.82 | 14.36 | 14.70 | 41,937,516 | -0.01(-0.04%) |
Feb 13, 2003 | 14.80 | 14.82 | 14.56 | 14.70 | 37,063,672 | -0.09(-0.63%) |
Feb 12, 2003 | 14.57 | 15.13 | 14.57 | 14.79 | 28,048,258 | -0.23(-1.51%) |
Feb 11, 2003 | 15.28 | 15.37 | 14.95 | 15.02 | 29,210,020 | -0.20(-1.28%) |
Feb 10, 2003 | 15.11 | 15.28 | 14.94 | 15.22 | 29,843,180 | +0.14(+0.92%) |
Feb 07, 2003 | 15.37 | 15.39 | 14.88 | 15.08 | 33,944,132 | -0.25(-1.61%) |
Feb 06, 2003 | 15.28 | 15.40 | 15.08 | 15.32 | 32,385,336 | +0.05(+0.34%) |
Feb 05, 2003 | 15.36 | 15.64 | 15.21 | 15.27 | 28,709,402 | -0.08(-0.54%) |
Feb 04, 2003 | 15.66 | 15.66 | 15.22 | 15.35 | 31,603,312 | -0.30(-1.94%) |
Feb 03, 2003 | 16.05 | 16.05 | 15.54 | 15.66 | 29,270,072 | +0.04(+0.23%) |
Jan 31, 2003 | 15.21 | 15.65 | 15.21 | 15.62 | 39,559,964 | +0.33(+2.19%) |
Jan 30, 2003 | 15.69 | 15.75 | 15.28 | 15.29 | 31,407,224 | -0.43(-2.75%) |
Jan 29, 2003 | 15.44 | 15.85 | 15.33 | 15.72 | 39,272,344 | +0.28(+1.83%) |
Jan 28, 2003 | 15.49 | 15.54 | 15.22 | 15.44 | 37,651,744 | +0.10(+0.64%) |
Jan 27, 2003 | 15.44 | 15.54 | 15.23 | 15.34 | 44,290,192 | -0.23(-1.45%) |
Jan 24, 2003 | 15.95 | 15.96 | 15.48 | 15.57 | 43,288,564 | -0.39(-2.45%) |
Jan 23, 2003 | 15.95 | 16.26 | 15.82 | 15.96 | 40,148,232 | +0.15(+0.98%) |
Jan 22, 2003 | 15.69 | 16.00 | 15.65 | 15.80 | 42,188,604 | +0.11(+0.69%) |
Jan 21, 2003 | 15.74 | 15.83 | 15.58 | 15.69 | 39,184,112 | +0.24(+1.53%) |
Jan 17, 2003 | 15.39 | 15.49 | 15.27 | 15.46 | 36,300,696 | +0.05(+0.30%) |
Jan 16, 2003 | 15.76 | 15.83 | 14.93 | 15.41 | 56,321,564 | -0.26(-1.64%) |
Jan 15, 2003 | 15.86 | 15.92 | 15.61 | 15.67 | 27,029,530 | -0.29(-1.84%) |
Jan 14, 2003 | 15.82 | 16.00 | 15.75 | 15.96 | 28,280,300 | +0.06(+0.39%) |
Jan 13, 2003 | 15.92 | 16.01 | 15.77 | 15.90 | 29,772,440 | +0.05(+0.32%) |
Jan 10, 2003 | 16.01 | 16.02 | 15.78 | 15.85 | 28,257,562 | -0.17(-1.09%) |
Jan 09, 2003 | 15.90 | 16.08 | 15.84 | 16.02 | 34,774,352 | +0.12(+0.78%) |
Jan 08, 2003 | 16.23 | 16.26 | 15.83 | 15.90 | 34,294,140 | -0.38(-2.31%) |
Jan 07, 2003 | 16.47 | 16.53 | 16.22 | 16.28 | 26,754,150 | -0.19(-1.16%) |
Jan 06, 2003 | 16.40 | 16.51 | 16.31 | 16.47 | 26,649,596 | +0.11(+0.69%) |
Jan 03, 2003 | 16.21 | 16.38 | 16.14 | 16.35 | 22,536,010 | +0.13(+0.79%) |
Jan 02, 2003 | 15.82 | 16.25 | 15.76 | 16.22 | 26,890,188 | +0.49(+3.14%) |
Dec 31, 2002 | 15.85 | 15.85 | 15.55 | 15.73 | 26,626,858 | -0.12(-0.78%) |
Dec 30, 2002 | 15.49 | 15.87 | 15.44 | 15.85 | 35,502,932 | +0.52(+3.42%) |
Dec 27, 2002 | 15.45 | 15.62 | 15.31 | 15.33 | 24,633,712 | -0.12(-0.77%) |
Dec 26, 2002 | 16.15 | 16.15 | 15.45 | 15.45 | 34,801,948 | -0.70(-4.33%) |
Dec 24, 2002 | 16.02 | 16.29 | 16.01 | 16.15 | 13,237,054 | +0.11(+0.71%) |
Dec 23, 2002 | 15.89 | 16.18 | 15.71 | 16.03 | 34,185,504 | +0.34(+2.20%) |
Dec 20, 2002 | 15.57 | 15.77 | 15.35 | 15.69 | 43,284,484 | +0.20(+1.30%) |
Dec 19, 2002 | 15.49 | 15.76 | 15.45 | 15.49 | 34,392,864 | -0.09(-0.59%) |
Dec 18, 2002 | 15.13 | 15.90 | 15.13 | 15.58 | 39,376,896 | -0.10(-0.66%) |
Dec 17, 2002 | 15.82 | 15.95 | 15.52 | 15.68 | 34,886,292 | -0.29(-1.84%) |
Dec 16, 2002 | 15.76 | 16.09 | 15.64 | 15.98 | 44,248,212 | +0.28(+1.80%) |
Dec 13, 2002 | 15.77 | 15.98 | 15.69 | 15.69 | 31,870,530 | -0.32(-1.99%) |
Dec 12, 2002 | 16.27 | 16.27 | 15.89 | 16.01 | 29,404,748 | -0.25(-1.55%) |
Dec 11, 2002 | 16.23 | 16.46 | 16.22 | 16.27 | 28,118,610 | -0.06(-0.38%) |
Dec 10, 2002 | 16.18 | 16.44 | 16.07 | 16.33 | 38,446,788 | +0.26(+1.60%) |
Dec 09, 2002 | 15.79 | 16.36 | 15.79 | 16.07 | 30,527,448 | +0.12(+0.74%) |
Dec 06, 2002 | 15.80 | 16.01 | 15.59 | 15.95 | 29,053,578 | +0.15(+0.98%) |
Dec 05, 2002 | 16.08 | 16.12 | 15.75 | 15.80 | 28,499,904 | -0.12(-0.78%) |
Dec 04, 2002 | 15.99 | 16.03 | 15.77 | 15.92 | 31,890,936 | -0.12(-0.77%) |
Dec 03, 2002 | 16.11 | 16.11 | 15.69 | 16.04 | 31,882,190 | -0.06(-0.38%) |