Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.88 | 14.20 | 13.82 | 14.15 | 13,990,926 | +0.27(+1.95%) |
Jan 30, 2003 | 13.98 | 14.14 | 13.85 | 13.88 | 12,919,423 | -0.18(-1.26%) |
Jan 29, 2003 | 13.96 | 14.21 | 13.76 | 14.06 | 13,754,547 | +0.10(+0.71%) |
Jan 28, 2003 | 13.86 | 14.01 | 13.84 | 13.96 | 11,108,585 | +0.10(+0.70%) |
Jan 27, 2003 | 14.06 | 14.14 | 13.84 | 13.86 | 17,869,278 | -0.20(-1.44%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.05 | 14.06 | 16,014,877 | -0.40(-2.76%) |
Jan 23, 2003 | 14.36 | 14.52 | 14.30 | 14.46 | 13,899,345 | +0.14(+0.99%) |
Jan 22, 2003 | 14.29 | 14.44 | 14.19 | 14.32 | 17,186,872 | +0.03(+0.24%) |
Jan 21, 2003 | 14.39 | 14.50 | 14.29 | 14.29 | 11,122,941 | -0.15(-1.05%) |
Jan 17, 2003 | 14.24 | 14.46 | 14.21 | 14.44 | 12,585,027 | +0.10(+0.68%) |
Jan 16, 2003 | 14.40 | 14.53 | 14.25 | 14.34 | 13,246,889 | -0.09(-0.63%) |
Jan 15, 2003 | 14.64 | 14.65 | 14.32 | 14.43 | 15,882,208 | -0.21(-1.42%) |
Jan 14, 2003 | 14.55 | 14.64 | 14.48 | 14.64 | 12,353,598 | +0.02(+0.14%) |
Jan 13, 2003 | 14.55 | 14.64 | 14.46 | 14.62 | 11,386,052 | +0.12(+0.81%) |
Jan 10, 2003 | 14.40 | 14.64 | 14.38 | 14.50 | 12,771,655 | -0.04(-0.28%) |
Jan 09, 2003 | 14.42 | 14.56 | 14.42 | 14.54 | 10,711,815 | +0.19(+1.31%) |
Jan 08, 2003 | 14.42 | 14.42 | 14.29 | 14.36 | 10,504,147 | -0.06(-0.41%) |
Jan 07, 2003 | 14.39 | 14.52 | 14.31 | 14.42 | 12,139,248 | +0.02(+0.15%) |
Jan 06, 2003 | 14.07 | 14.48 | 13.94 | 14.39 | 15,470,586 | +0.20(+1.44%) |
Jan 03, 2003 | 14.16 | 14.25 | 14.05 | 14.19 | 9,657,390 | -0.09(-0.62%) |
Jan 02, 2003 | 14.12 | 14.31 | 14.03 | 14.28 | 15,573,801 | +0.22(+1.60%) |
Dec 31, 2002 | 14.10 | 14.14 | 13.86 | 14.05 | 8,846,770 | -0.05(-0.33%) |
Dec 30, 2002 | 14.01 | 14.16 | 13.87 | 14.10 | 8,550,492 | +0.13(+0.91%) |
Dec 27, 2002 | 14.11 | 14.18 | 13.92 | 13.97 | 7,840,116 | -0.14(-0.96%) |
Dec 26, 2002 | 14.15 | 14.27 | 14.03 | 14.11 | 5,780,523 | +0.02(+0.13%) |
Dec 24, 2002 | 14.16 | 14.19 | 14.08 | 14.09 | 3,633,309 | -0.07(-0.51%) |
Dec 23, 2002 | 14.10 | 14.32 | 14.05 | 14.16 | 11,036,063 | -0.04(-0.27%) |
Dec 20, 2002 | 14.01 | 14.20 | 13.97 | 14.20 | 17,252,216 | +0.36(+2.63%) |
Dec 19, 2002 | 13.82 | 14.03 | 13.79 | 13.84 | 13,426,091 | +0.01(+0.04%) |
Dec 18, 2002 | 13.79 | 13.95 | 13.72 | 13.83 | 14,171,862 | -0.19(-1.35%) |
Dec 17, 2002 | 14.15 | 14.21 | 14.00 | 14.02 | 10,423,209 | -0.18(-1.24%) |
Dec 16, 2002 | 13.85 | 14.27 | 13.82 | 14.20 | 12,546,662 | +0.41(+2.97%) |
Dec 13, 2002 | 13.98 | 14.01 | 13.79 | 13.79 | 8,904,937 | -0.26(-1.86%) |
Dec 12, 2002 | 14.12 | 14.15 | 13.96 | 14.05 | 10,567,017 | +0.01(+0.06%) |
Dec 11, 2002 | 13.87 | 14.07 | 13.86 | 14.04 | 12,364,241 | +0.02(+0.17%) |
Dec 10, 2002 | 13.75 | 14.02 | 13.72 | 14.02 | 10,751,912 | +0.27(+1.95%) |
Dec 09, 2002 | 13.76 | 13.88 | 13.70 | 13.75 | 11,851,880 | -0.04(-0.28%) |
Dec 06, 2002 | 13.56 | 13.96 | 13.55 | 13.78 | 14,855,010 | +0.13(+0.95%) |
Dec 05, 2002 | 13.91 | 13.96 | 13.64 | 13.66 | 11,704,360 | -0.25(-1.82%) |
Dec 04, 2002 | 13.83 | 14.09 | 13.79 | 13.91 | 15,947,305 | -0.09(-0.65%) |
Dec 03, 2002 | 13.96 | 14.13 | 13.82 | 14.00 | 14,073,102 | +0.04(+0.28%) |
Dec 02, 2002 | 14.16 | 14.40 | 13.89 | 13.96 | 18,698,214 | -0.20(-1.38%) |
Nov 29, 2002 | 14.36 | 14.38 | 14.10 | 14.16 | 6,156,007 | -0.18(-1.28%) |
Nov 27, 2002 | 14.17 | 14.40 | 14.11 | 14.34 | 9,990,549 | +0.29(+2.06%) |
Nov 26, 2002 | 14.37 | 14.37 | 14.03 | 14.05 | 12,810,020 | -0.33(-2.30%) |
Nov 25, 2002 | 14.40 | 14.54 | 14.28 | 14.38 | 11,954,105 | -0.01(-0.10%) |
Nov 22, 2002 | 14.43 | 14.54 | 14.26 | 14.40 | 12,373,895 | -0.03(-0.21%) |
Nov 21, 2002 | 14.04 | 14.49 | 14.04 | 14.43 | 18,813,804 | +0.39(+2.76%) |
Nov 20, 2002 | 13.75 | 14.09 | 13.75 | 14.04 | 12,567,206 | +0.26(+1.88%) |
Nov 19, 2002 | 13.62 | 13.93 | 13.45 | 13.78 | 15,888,396 | +0.16(+1.20%) |
Nov 18, 2002 | 14.01 | 14.03 | 13.54 | 13.62 | 11,694,459 | -0.28(-2.01%) |
Nov 15, 2002 | 13.89 | 13.94 | 13.74 | 13.90 | 13,553,563 | +0.01(+0.06%) |
Nov 14, 2002 | 13.81 | 13.94 | 13.77 | 13.89 | 12,076,626 | +0.29(+2.14%) |
Nov 13, 2002 | 13.55 | 13.84 | 13.38 | 13.60 | 15,425,785 | -0.01(-0.06%) |
Nov 12, 2002 | 13.58 | 13.87 | 13.57 | 13.61 | 13,590,691 | +0.12(+0.90%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.48 | 9,130,920 | -0.07(-0.54%) |
Nov 08, 2002 | 13.66 | 13.85 | 13.42 | 13.56 | 14,728,034 | -0.07(-0.49%) |
Nov 07, 2002 | 14.16 | 14.16 | 13.55 | 13.62 | 18,352,184 | -0.54(-3.78%) |
Nov 06, 2002 | 14.34 | 14.44 | 13.98 | 14.16 | 19,749,174 | -0.19(-1.31%) |
Nov 05, 2002 | 14.14 | 14.41 | 14.12 | 14.35 | 11,707,082 | +0.15(+1.08%) |
Nov 04, 2002 | 14.20 | 14.54 | 14.15 | 14.19 | 16,229,227 | +0.00(+0.00%) |