Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.69 | 14.78 | 14.45 | 14.57 | 7,143,016 | -0.22(-1.48%) |
Feb 27, 2003 | 14.48 | 14.97 | 14.41 | 14.78 | 7,570,589 | +0.33(+2.25%) |
Feb 26, 2003 | 14.78 | 14.88 | 14.32 | 14.46 | 8,813,479 | -0.35(-2.36%) |
Feb 25, 2003 | 14.44 | 14.85 | 14.33 | 14.81 | 11,439,383 | +0.37(+2.55%) |
Feb 24, 2003 | 14.47 | 14.53 | 14.23 | 14.44 | 10,961,262 | -0.03(-0.17%) |
Feb 21, 2003 | 14.19 | 14.68 | 14.07 | 14.47 | 10,306,546 | +0.37(+2.62%) |
Feb 20, 2003 | 14.11 | 14.20 | 13.82 | 14.10 | 8,450,529 | +0.11(+0.81%) |
Feb 19, 2003 | 14.22 | 14.22 | 13.90 | 13.98 | 7,212,918 | -0.14(-1.02%) |
Feb 18, 2003 | 13.83 | 14.14 | 13.83 | 14.13 | 12,444,732 | +0.38(+2.77%) |
Feb 14, 2003 | 14.10 | 14.10 | 13.47 | 13.75 | 14,324,262 | -0.26(-1.83%) |
Feb 13, 2003 | 14.25 | 14.32 | 13.72 | 14.00 | 10,713,164 | -0.48(-3.28%) |
Feb 12, 2003 | 14.72 | 14.75 | 14.43 | 14.48 | 6,665,535 | -0.11(-0.73%) |
Feb 11, 2003 | 15.10 | 15.12 | 14.47 | 14.58 | 7,947,455 | -0.17(-1.14%) |
Feb 10, 2003 | 14.49 | 14.92 | 14.42 | 14.75 | 7,752,303 | +0.29(+1.99%) |
Feb 07, 2003 | 14.50 | 14.59 | 14.37 | 14.47 | 7,485,330 | -0.15(-1.03%) |
Feb 06, 2003 | 14.55 | 14.66 | 14.38 | 14.62 | 5,641,791 | +0.02(+0.13%) |
Feb 05, 2003 | 14.88 | 14.91 | 14.38 | 14.60 | 8,313,603 | +0.02(+0.13%) |
Feb 04, 2003 | 15.00 | 15.05 | 14.45 | 14.58 | 8,329,759 | -0.30(-2.02%) |
Feb 03, 2003 | 14.87 | 14.88 | 14.63 | 14.88 | 8,046,310 | +0.13(+0.89%) |
Jan 31, 2003 | 14.38 | 14.82 | 14.38 | 14.75 | 7,425,345 | +0.30(+2.08%) |
Jan 30, 2003 | 14.78 | 14.85 | 14.32 | 14.45 | 9,668,945 | -0.46(-3.06%) |
Jan 29, 2003 | 14.41 | 14.95 | 14.38 | 14.90 | 9,816,428 | +0.21(+1.40%) |
Jan 28, 2003 | 14.88 | 14.94 | 14.32 | 14.70 | 11,702,037 | +0.14(+0.94%) |
Jan 27, 2003 | 14.92 | 14.94 | 14.45 | 14.56 | 9,207,620 | -0.36(-2.43%) |
Jan 24, 2003 | 15.55 | 15.55 | 14.75 | 14.92 | 11,869,355 | -0.63(-4.06%) |
Jan 23, 2003 | 15.69 | 15.74 | 15.52 | 15.55 | 9,980,387 | -0.14(-0.88%) |
Jan 22, 2003 | 15.82 | 15.95 | 15.63 | 15.69 | 14,742,398 | -0.12(-0.79%) |
Jan 21, 2003 | 15.89 | 16.10 | 15.83 | 15.82 | 13,213,020 | -0.07(-0.43%) |
Jan 17, 2003 | 16.25 | 16.26 | 15.69 | 15.89 | 20,568,462 | +0.34(+2.17%) |
Jan 16, 2003 | 15.82 | 15.84 | 15.53 | 15.55 | 9,727,650 | -0.20(-1.27%) |
Jan 15, 2003 | 15.75 | 15.87 | 15.55 | 15.75 | 7,138,377 | -0.01(-0.04%) |
Jan 14, 2003 | 15.75 | 15.89 | 15.64 | 15.75 | 6,289,149 | +0.00(+0.00%) |
Jan 13, 2003 | 15.79 | 15.95 | 15.54 | 15.75 | 8,213,308 | +0.03(+0.20%) |
Jan 10, 2003 | 15.82 | 15.92 | 15.50 | 15.72 | 6,799,741 | -0.09(-0.59%) |
Jan 09, 2003 | 15.29 | 15.85 | 15.19 | 15.82 | 12,019,558 | +0.72(+4.76%) |
Jan 08, 2003 | 15.69 | 15.75 | 14.88 | 15.10 | 15,138,779 | -0.59(-3.78%) |
Jan 07, 2003 | 15.69 | 16.10 | 15.60 | 15.69 | 12,950,046 | -0.11(-0.67%) |
Jan 06, 2003 | 15.47 | 15.96 | 15.43 | 15.80 | 9,982,467 | +0.33(+2.10%) |
Jan 03, 2003 | 15.13 | 15.54 | 15.10 | 15.47 | 9,193,224 | +0.45(+3.00%) |
Jan 02, 2003 | 14.48 | 15.05 | 14.48 | 15.02 | 8,738,297 | +0.55(+3.80%) |
Dec 31, 2002 | 14.35 | 14.60 | 14.27 | 14.47 | 9,897,368 | -0.06(-0.43%) |
Dec 30, 2002 | 14.38 | 14.59 | 14.28 | 14.53 | 12,196,794 | -0.06(-0.43%) |
Dec 27, 2002 | 14.55 | 14.69 | 14.51 | 14.60 | 8,083,421 | -0.02(-0.13%) |
Dec 26, 2002 | 14.67 | 14.87 | 14.50 | 14.62 | 6,689,049 | -0.13(-0.89%) |
Dec 24, 2002 | 14.70 | 14.80 | 14.69 | 14.75 | 4,702,665 | +0.04(+0.30%) |
Dec 23, 2002 | 14.69 | 14.72 | 14.57 | 14.70 | 9,505,786 | -0.04(-0.25%) |
Dec 20, 2002 | 14.69 | 14.82 | 14.48 | 14.74 | 17,100,528 | +0.05(+0.34%) |
Dec 19, 2002 | 14.91 | 14.96 | 14.51 | 14.69 | 14,375,929 | -0.22(-1.47%) |
Dec 18, 2002 | 14.98 | 15.07 | 14.82 | 14.91 | 15,340,968 | -0.18(-1.16%) |
Dec 17, 2002 | 15.57 | 15.57 | 14.69 | 15.09 | 19,588,548 | -0.48(-3.09%) |
Dec 16, 2002 | 15.38 | 15.66 | 15.16 | 15.57 | 19,392,276 | -0.10(-0.64%) |
Dec 13, 2002 | 15.54 | 15.86 | 15.51 | 15.67 | 26,501,540 | -0.18(-1.14%) |
Dec 12, 2002 | 16.25 | 16.50 | 15.32 | 15.85 | 29,022,192 | -1.13(-6.63%) |
Dec 11, 2002 | 16.95 | 17.15 | 16.84 | 16.97 | 8,228,025 | +0.03(+0.18%) |
Dec 10, 2002 | 17.18 | 17.24 | 16.79 | 16.94 | 10,750,435 | -0.24(-1.38%) |
Dec 09, 2002 | 17.40 | 17.66 | 16.97 | 17.18 | 14,282,833 | -0.22(-1.29%) |
Dec 06, 2002 | 16.63 | 17.44 | 16.62 | 17.40 | 15,703,758 | +0.51(+3.03%) |
Dec 05, 2002 | 16.85 | 17.14 | 16.75 | 16.89 | 21,588,048 | +0.49(+3.01%) |
Dec 04, 2002 | 16.55 | 16.68 | 16.35 | 16.40 | 15,358,564 | -0.16(-0.94%) |
Dec 03, 2002 | 16.50 | 16.57 | 16.33 | 16.55 | 11,877,993 | +0.03(+0.19%) |