Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.64 | 13.05 | 12.60 | 13.02 | 36,910,328 | +0.41(+3.21%) |
Jan 30, 2003 | 13.11 | 13.12 | 12.61 | 12.61 | 38,644,724 | -0.43(-3.33%) |
Jan 29, 2003 | 13.22 | 13.22 | 12.81 | 13.05 | 40,968,444 | -0.18(-1.34%) |
Jan 28, 2003 | 13.51 | 13.51 | 13.19 | 13.22 | 26,657,184 | -0.22(-1.65%) |
Jan 27, 2003 | 13.63 | 13.76 | 13.36 | 13.44 | 20,900,726 | -0.33(-2.43%) |
Jan 24, 2003 | 14.16 | 14.16 | 13.75 | 13.78 | 17,519,896 | -0.34(-2.44%) |
Jan 23, 2003 | 14.34 | 14.42 | 14.11 | 14.12 | 17,295,792 | -0.21(-1.46%) |
Jan 22, 2003 | 14.39 | 14.66 | 14.29 | 14.33 | 13,637,395 | -0.05(-0.38%) |
Jan 21, 2003 | 14.54 | 14.67 | 14.32 | 14.39 | 11,792,034 | -0.12(-0.84%) |
Jan 17, 2003 | 14.64 | 14.80 | 14.49 | 14.51 | 16,533,341 | -0.18(-1.25%) |
Jan 16, 2003 | 14.50 | 14.72 | 14.48 | 14.69 | 12,379,180 | +0.25(+1.71%) |
Jan 15, 2003 | 14.71 | 14.72 | 14.43 | 14.45 | 13,817,984 | -0.27(-1.81%) |
Jan 14, 2003 | 14.64 | 14.72 | 14.48 | 14.71 | 16,220,030 | -0.01(-0.07%) |
Jan 13, 2003 | 14.57 | 14.78 | 14.51 | 14.72 | 15,514,460 | +0.18(+1.24%) |
Jan 10, 2003 | 14.27 | 14.60 | 14.26 | 14.54 | 16,427,350 | +0.22(+1.50%) |
Jan 09, 2003 | 14.12 | 14.37 | 14.06 | 14.33 | 14,034,006 | +0.15(+1.04%) |
Jan 08, 2003 | 14.35 | 14.40 | 14.12 | 14.18 | 9,951,957 | -0.09(-0.65%) |
Jan 07, 2003 | 14.32 | 14.40 | 14.22 | 14.27 | 11,854,820 | -0.18(-1.25%) |
Jan 06, 2003 | 14.35 | 14.53 | 14.27 | 14.45 | 12,115,912 | +0.06(+0.40%) |
Jan 03, 2003 | 14.43 | 14.45 | 14.23 | 14.39 | 9,611,294 | -0.04(-0.25%) |
Jan 02, 2003 | 14.20 | 14.47 | 14.17 | 14.43 | 14,544,690 | +0.32(+2.30%) |
Dec 31, 2002 | 13.98 | 14.19 | 13.92 | 14.10 | 13,976,815 | +0.11(+0.76%) |
Dec 30, 2002 | 14.02 | 14.08 | 13.80 | 14.00 | 15,964,533 | +0.01(+0.09%) |
Dec 27, 2002 | 14.16 | 14.24 | 13.91 | 13.99 | 10,451,762 | -0.22(-1.54%) |
Dec 26, 2002 | 14.22 | 14.38 | 14.19 | 14.20 | 7,158,894 | -0.03(-0.18%) |
Dec 24, 2002 | 14.11 | 14.27 | 14.11 | 14.23 | 5,272,504 | -0.05(-0.36%) |
Dec 23, 2002 | 14.19 | 14.35 | 14.12 | 14.28 | 15,773,687 | +0.10(+0.70%) |
Dec 20, 2002 | 14.24 | 14.27 | 14.12 | 14.18 | 25,846,244 | -0.01(-0.09%) |
Dec 19, 2002 | 14.27 | 14.32 | 14.02 | 14.19 | 20,682,528 | -0.14(-0.94%) |
Dec 18, 2002 | 14.45 | 14.46 | 14.28 | 14.33 | 18,530,694 | -0.12(-0.85%) |
Dec 17, 2002 | 14.75 | 14.79 | 14.43 | 14.45 | 18,326,484 | -0.26(-1.77%) |
Dec 16, 2002 | 14.75 | 14.80 | 14.57 | 14.71 | 19,297,808 | -0.04(-0.26%) |
Dec 13, 2002 | 14.40 | 14.93 | 14.32 | 14.75 | 23,721,452 | -0.01(-0.04%) |
Dec 12, 2002 | 14.90 | 14.90 | 14.59 | 14.76 | 18,645,078 | -0.28(-1.88%) |
Dec 11, 2002 | 14.94 | 15.09 | 14.81 | 15.04 | 24,376,668 | +0.08(+0.54%) |
Dec 10, 2002 | 14.51 | 14.96 | 14.51 | 14.96 | 19,221,966 | +0.45(+3.10%) |
Dec 09, 2002 | 14.54 | 14.70 | 14.43 | 14.51 | 13,188,876 | -0.10(-0.66%) |
Dec 06, 2002 | 14.41 | 14.68 | 14.41 | 14.61 | 12,416,790 | +0.12(+0.82%) |
Dec 05, 2002 | 14.69 | 14.73 | 14.41 | 14.49 | 13,431,940 | -0.20(-1.34%) |
Dec 04, 2002 | 14.38 | 14.86 | 14.36 | 14.68 | 20,195,156 | +0.24(+1.65%) |
Dec 03, 2002 | 14.64 | 14.76 | 14.41 | 14.45 | 21,308,216 | -0.10(-0.66%) |
Dec 02, 2002 | 14.86 | 14.86 | 14.49 | 14.54 | 15,631,330 | -0.14(-0.96%) |
Nov 29, 2002 | 14.85 | 14.85 | 14.64 | 14.68 | 8,147,003 | -0.19(-1.28%) |
Nov 27, 2002 | 14.48 | 14.92 | 14.41 | 14.87 | 16,315,142 | +0.46(+3.19%) |
Nov 26, 2002 | 14.36 | 14.54 | 14.34 | 14.41 | 16,513,759 | -0.10(-0.69%) |
Nov 25, 2002 | 14.49 | 14.61 | 14.40 | 14.51 | 16,079,538 | -0.10(-0.66%) |
Nov 22, 2002 | 14.80 | 14.86 | 14.40 | 14.61 | 14,747,969 | -0.11(-0.76%) |
Nov 21, 2002 | 14.96 | 14.96 | 14.45 | 14.72 | 24,997,694 | -0.10(-0.69%) |
Nov 20, 2002 | 15.02 | 15.02 | 14.61 | 14.83 | 17,550,356 | -0.10(-0.67%) |
Nov 19, 2002 | 14.77 | 15.17 | 14.75 | 14.92 | 17,701,106 | +0.15(+1.02%) |
Nov 18, 2002 | 14.86 | 14.89 | 14.67 | 14.77 | 13,773,225 | -0.02(-0.11%) |
Nov 15, 2002 | 14.52 | 14.80 | 14.48 | 14.79 | 21,222,428 | +0.27(+1.84%) |
Nov 14, 2002 | 14.72 | 14.77 | 14.52 | 14.52 | 15,454,782 | -0.03(-0.20%) |
Nov 13, 2002 | 14.32 | 14.75 | 14.28 | 14.55 | 18,387,716 | +0.30(+2.08%) |
Nov 12, 2002 | 14.51 | 14.61 | 14.22 | 14.26 | 17,463,326 | -0.08(-0.56%) |
Nov 11, 2002 | 14.32 | 14.47 | 14.24 | 14.34 | 12,782,008 | +0.01(+0.09%) |
Nov 08, 2002 | 14.37 | 14.54 | 14.31 | 14.32 | 16,109,377 | -0.10(-0.67%) |
Nov 07, 2002 | 14.54 | 14.60 | 14.35 | 14.42 | 17,990,794 | -0.19(-1.28%) |
Nov 06, 2002 | 14.90 | 14.90 | 14.45 | 14.61 | 30,781,816 | -0.31(-2.07%) |
Nov 05, 2002 | 14.75 | 14.94 | 14.75 | 14.92 | 16,543,909 | +0.21(+1.44%) |
Nov 04, 2002 | 15.07 | 15.09 | 14.64 | 14.70 | 21,142,546 | -0.36(-2.41%) |