Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.90 | 14.07 | 13.83 | 13.90 | 15,580,368 | +0.01(+0.06%) |
Feb 27, 2003 | 13.72 | 13.96 | 13.71 | 13.89 | 12,532,826 | +0.17(+1.27%) |
Feb 26, 2003 | 13.87 | 13.87 | 13.67 | 13.72 | 16,499,761 | -0.15(-1.07%) |
Feb 25, 2003 | 13.70 | 13.89 | 13.58 | 13.87 | 15,105,482 | +0.08(+0.58%) |
Feb 24, 2003 | 14.05 | 14.13 | 13.78 | 13.79 | 14,089,219 | -0.34(-2.40%) |
Feb 21, 2003 | 13.97 | 14.16 | 13.93 | 14.13 | 14,387,548 | +0.18(+1.30%) |
Feb 20, 2003 | 14.00 | 14.02 | 13.90 | 13.95 | 10,813,322 | -0.06(-0.42%) |
Feb 19, 2003 | 14.01 | 14.02 | 13.85 | 14.00 | 11,078,532 | -0.01(-0.09%) |
Feb 18, 2003 | 13.83 | 14.07 | 13.83 | 14.02 | 12,042,500 | +0.19(+1.37%) |
Feb 14, 2003 | 13.54 | 13.83 | 13.50 | 13.83 | 12,967,122 | +0.25(+1.88%) |
Feb 13, 2003 | 13.53 | 13.65 | 13.36 | 13.57 | 14,235,644 | +0.08(+0.60%) |
Feb 12, 2003 | 13.60 | 13.68 | 13.49 | 13.49 | 12,804,012 | -0.11(-0.78%) |
Feb 11, 2003 | 13.70 | 13.89 | 13.54 | 13.60 | 13,804,586 | -0.10(-0.70%) |
Feb 10, 2003 | 13.64 | 13.74 | 13.55 | 13.70 | 14,011,773 | +0.05(+0.40%) |
Feb 07, 2003 | 13.74 | 13.89 | 13.58 | 13.64 | 12,255,663 | -0.10(-0.70%) |
Feb 06, 2003 | 13.76 | 13.86 | 13.58 | 13.74 | 17,753,094 | -0.02(-0.12%) |
Feb 05, 2003 | 13.85 | 14.09 | 13.71 | 13.75 | 16,389,195 | -0.03(-0.20%) |
Feb 04, 2003 | 14.06 | 14.06 | 13.74 | 13.78 | 15,424,480 | -0.28(-1.98%) |
Feb 03, 2003 | 14.06 | 14.15 | 13.98 | 14.06 | 10,605,139 | -0.00(-0.03%) |
Jan 31, 2003 | 13.80 | 14.11 | 13.73 | 14.06 | 14,076,021 | +0.27(+1.95%) |
Jan 30, 2003 | 13.89 | 14.05 | 13.76 | 13.80 | 12,998,001 | -0.18(-1.26%) |
Jan 29, 2003 | 13.87 | 14.12 | 13.67 | 13.97 | 13,838,204 | +0.10(+0.71%) |
Jan 28, 2003 | 13.78 | 13.92 | 13.75 | 13.87 | 11,176,149 | +0.10(+0.70%) |
Jan 27, 2003 | 13.97 | 14.05 | 13.76 | 13.78 | 17,977,960 | -0.20(-1.44%) |
Jan 24, 2003 | 14.38 | 14.38 | 13.97 | 13.98 | 16,112,281 | -0.40(-2.77%) |
Jan 23, 2003 | 14.27 | 14.43 | 14.22 | 14.38 | 13,983,882 | +0.14(+0.99%) |
Jan 22, 2003 | 14.20 | 14.35 | 14.10 | 14.24 | 17,291,404 | +0.03(+0.24%) |
Jan 21, 2003 | 14.31 | 14.41 | 14.20 | 14.20 | 11,190,592 | -0.15(-1.05%) |
Jan 17, 2003 | 14.15 | 14.37 | 14.13 | 14.35 | 12,661,571 | +0.10(+0.68%) |
Jan 16, 2003 | 14.31 | 14.44 | 14.17 | 14.26 | 13,327,458 | -0.09(-0.63%) |
Jan 15, 2003 | 14.55 | 14.56 | 14.23 | 14.35 | 15,978,805 | -0.21(-1.42%) |
Jan 14, 2003 | 14.47 | 14.55 | 14.40 | 14.55 | 12,428,734 | +0.02(+0.14%) |
Jan 13, 2003 | 14.47 | 14.55 | 14.38 | 14.53 | 11,455,304 | +0.12(+0.81%) |
Jan 10, 2003 | 14.31 | 14.55 | 14.29 | 14.42 | 12,849,334 | -0.04(-0.28%) |
Jan 09, 2003 | 14.34 | 14.47 | 14.34 | 14.46 | 10,776,965 | +0.19(+1.31%) |
Jan 08, 2003 | 14.33 | 14.33 | 14.21 | 14.27 | 10,568,035 | -0.06(-0.41%) |
Jan 07, 2003 | 14.31 | 14.43 | 14.22 | 14.33 | 12,213,080 | +0.02(+0.15%) |
Jan 06, 2003 | 13.98 | 14.40 | 13.86 | 14.31 | 15,564,680 | +0.20(+1.44%) |
Jan 03, 2003 | 14.07 | 14.17 | 13.96 | 14.10 | 9,716,127 | -0.09(-0.62%) |
Jan 02, 2003 | 14.04 | 14.23 | 13.94 | 14.19 | 15,668,522 | +0.22(+1.60%) |
Dec 31, 2002 | 14.01 | 14.05 | 13.78 | 13.97 | 8,900,577 | -0.05(-0.33%) |
Dec 30, 2002 | 13.92 | 14.07 | 13.78 | 14.01 | 8,602,497 | +0.13(+0.91%) |
Dec 27, 2002 | 14.02 | 14.10 | 13.83 | 13.89 | 7,887,801 | -0.13(-0.96%) |
Dec 26, 2002 | 14.06 | 14.18 | 13.94 | 14.02 | 5,815,681 | +0.02(+0.13%) |
Dec 24, 2002 | 14.08 | 14.10 | 13.99 | 14.00 | 3,655,407 | -0.07(-0.51%) |
Dec 23, 2002 | 14.01 | 14.24 | 13.96 | 14.08 | 11,103,185 | -0.04(-0.27%) |
Dec 20, 2002 | 13.93 | 14.12 | 13.89 | 14.12 | 17,357,146 | +0.36(+2.63%) |
Dec 19, 2002 | 13.73 | 13.95 | 13.70 | 13.75 | 13,507,750 | +0.01(+0.04%) |
Dec 18, 2002 | 13.70 | 13.86 | 13.63 | 13.75 | 14,258,057 | -0.19(-1.35%) |
Dec 17, 2002 | 14.06 | 14.13 | 13.92 | 13.94 | 10,486,604 | -0.17(-1.24%) |
Dec 16, 2002 | 13.76 | 14.19 | 13.74 | 14.11 | 12,622,972 | +0.41(+2.97%) |
Dec 13, 2002 | 13.89 | 13.92 | 13.70 | 13.70 | 8,959,098 | -0.26(-1.85%) |
Dec 12, 2002 | 14.03 | 14.06 | 13.88 | 13.96 | 10,631,287 | +0.01(+0.06%) |
Dec 11, 2002 | 13.78 | 13.99 | 13.77 | 13.95 | 12,439,442 | +0.02(+0.17%) |
Dec 10, 2002 | 13.67 | 13.93 | 13.64 | 13.93 | 10,817,307 | +0.27(+1.95%) |
Dec 09, 2002 | 13.67 | 13.79 | 13.61 | 13.66 | 11,923,965 | -0.04(-0.28%) |
Dec 06, 2002 | 13.48 | 13.87 | 13.47 | 13.70 | 14,945,360 | +0.13(+0.95%) |
Dec 05, 2002 | 13.82 | 13.87 | 13.56 | 13.57 | 11,775,547 | -0.25(-1.82%) |
Dec 04, 2002 | 13.74 | 14.00 | 13.71 | 13.82 | 16,044,298 | -0.09(-0.65%) |
Dec 03, 2002 | 13.88 | 14.04 | 13.74 | 13.91 | 14,158,696 | +0.04(+0.28%) |