Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.08 | 16.69 | 16.08 | 16.59 | 16,198,700 | +0.24(+1.47%) |
Feb 27, 2003 | 16.27 | 16.41 | 15.99 | 16.35 | 20,321,268 | +0.16(+1.01%) |
Feb 26, 2003 | 16.10 | 16.34 | 16.00 | 16.19 | 19,050,818 | +0.03(+0.18%) |
Feb 25, 2003 | 15.85 | 16.27 | 15.30 | 16.16 | 28,507,892 | +0.47(+2.98%) |
Feb 24, 2003 | 16.17 | 16.17 | 15.61 | 15.69 | 21,468,050 | -0.16(-1.03%) |
Feb 21, 2003 | 15.39 | 15.91 | 15.34 | 15.86 | 18,721,226 | +0.54(+3.51%) |
Feb 20, 2003 | 15.55 | 15.55 | 15.27 | 15.32 | 10,929,207 | -0.13(-0.87%) |
Feb 19, 2003 | 15.42 | 15.65 | 15.27 | 15.45 | 12,182,839 | -0.04(-0.27%) |
Feb 18, 2003 | 15.21 | 15.69 | 15.18 | 15.50 | 17,018,436 | +0.39(+2.58%) |
Feb 14, 2003 | 14.59 | 15.11 | 14.48 | 15.11 | 15,139,544 | +0.46(+3.14%) |
Feb 13, 2003 | 15.00 | 15.01 | 14.28 | 14.65 | 18,294,540 | -0.35(-2.36%) |
Feb 12, 2003 | 15.02 | 15.20 | 14.96 | 15.00 | 11,060,931 | -0.06(-0.38%) |
Feb 11, 2003 | 15.23 | 15.36 | 14.96 | 15.06 | 14,316,698 | -0.21(-1.39%) |
Feb 10, 2003 | 15.18 | 15.35 | 14.87 | 15.27 | 12,526,704 | +0.19(+1.27%) |
Feb 07, 2003 | 15.50 | 15.54 | 15.07 | 15.08 | 16,739,726 | -0.23(-1.48%) |
Feb 06, 2003 | 15.05 | 15.59 | 15.05 | 15.30 | 25,087,046 | +0.23(+1.50%) |
Feb 05, 2003 | 15.05 | 15.13 | 14.82 | 15.08 | 15,615,697 | +0.14(+0.95%) |
Feb 04, 2003 | 14.96 | 15.13 | 14.72 | 14.94 | 15,746,714 | -0.19(-1.26%) |
Feb 03, 2003 | 14.86 | 15.21 | 14.82 | 15.13 | 17,737,118 | +0.34(+2.30%) |
Jan 31, 2003 | 14.61 | 14.89 | 14.59 | 14.79 | 19,981,500 | +0.13(+0.87%) |
Jan 30, 2003 | 14.84 | 15.10 | 14.55 | 14.66 | 22,675,890 | -0.18(-1.19%) |
Jan 29, 2003 | 14.22 | 14.91 | 14.22 | 14.84 | 21,302,266 | +0.31(+2.14%) |
Jan 28, 2003 | 14.70 | 14.77 | 14.42 | 14.53 | 19,352,848 | -0.05(-0.34%) |
Jan 27, 2003 | 14.87 | 15.14 | 14.50 | 14.58 | 23,210,274 | -0.47(-3.10%) |
Jan 24, 2003 | 15.46 | 15.51 | 14.87 | 15.04 | 19,370,656 | -0.50(-3.19%) |
Jan 23, 2003 | 15.42 | 15.62 | 14.95 | 15.54 | 16,953,988 | +0.27(+1.76%) |
Jan 22, 2003 | 15.32 | 15.67 | 15.23 | 15.27 | 17,899,228 | -0.16(-1.01%) |
Jan 21, 2003 | 15.91 | 16.03 | 15.36 | 15.42 | 21,751,708 | -0.45(-2.81%) |
Jan 17, 2003 | 15.92 | 16.06 | 15.59 | 15.87 | 33,249,078 | +0.18(+1.17%) |
Jan 16, 2003 | 15.62 | 15.79 | 15.52 | 15.69 | 21,357,528 | +0.21(+1.37%) |
Jan 15, 2003 | 15.74 | 15.74 | 15.41 | 15.47 | 18,683,066 | -0.12(-0.77%) |
Jan 14, 2003 | 15.54 | 15.76 | 15.04 | 15.59 | 20,528,322 | +0.06(+0.36%) |
Jan 13, 2003 | 15.51 | 15.62 | 15.25 | 15.54 | 25,010,726 | +0.27(+1.76%) |
Jan 10, 2003 | 15.03 | 15.57 | 14.95 | 15.27 | 23,196,564 | +0.08(+0.51%) |
Jan 09, 2003 | 15.07 | 15.28 | 14.99 | 15.19 | 31,020,100 | +0.22(+1.47%) |
Jan 08, 2003 | 15.16 | 15.30 | 14.90 | 14.97 | 28,229,040 | -0.21(-1.40%) |
Jan 07, 2003 | 15.39 | 15.57 | 15.14 | 15.18 | 27,864,822 | -0.25(-1.65%) |
Jan 06, 2003 | 15.28 | 15.53 | 15.14 | 15.44 | 33,814,696 | +0.31(+2.06%) |
Jan 03, 2003 | 15.93 | 16.03 | 15.04 | 15.13 | 91,873,520 | -2.48(-14.07%) |
Jan 02, 2003 | 17.13 | 17.62 | 17.09 | 17.60 | 18,210,022 | +0.61(+3.58%) |
Dec 31, 2002 | 16.66 | 17.10 | 16.50 | 17.00 | 16,640,933 | +0.24(+1.44%) |
Dec 30, 2002 | 16.82 | 16.91 | 16.28 | 16.75 | 25,982,538 | -0.06(-0.38%) |
Dec 27, 2002 | 16.95 | 17.15 | 16.80 | 16.82 | 11,704,424 | -0.30(-1.74%) |
Dec 26, 2002 | 17.05 | 17.40 | 16.97 | 17.12 | 11,877,416 | -0.01(-0.04%) |
Dec 24, 2002 | 17.16 | 17.23 | 16.95 | 17.12 | 10,334,616 | -0.18(-1.02%) |
Dec 23, 2002 | 17.23 | 17.51 | 17.19 | 17.30 | 16,928,690 | -0.27(-1.53%) |
Dec 20, 2002 | 17.68 | 17.76 | 17.26 | 17.57 | 35,743,336 | -0.08(-0.44%) |
Dec 19, 2002 | 17.84 | 18.18 | 17.62 | 17.65 | 16,184,708 | -0.38(-2.08%) |
Dec 18, 2002 | 18.21 | 18.29 | 17.76 | 18.02 | 18,730,554 | -0.16(-0.89%) |
Dec 17, 2002 | 18.71 | 18.81 | 18.15 | 18.18 | 18,472,056 | -0.71(-3.78%) |
Dec 16, 2002 | 18.68 | 19.13 | 18.58 | 18.90 | 18,733,382 | +0.23(+1.21%) |
Dec 13, 2002 | 19.32 | 19.32 | 18.66 | 18.67 | 21,338,306 | -0.64(-3.30%) |
Dec 12, 2002 | 19.24 | 19.55 | 19.00 | 19.31 | 20,475,604 | +0.37(+1.94%) |
Dec 11, 2002 | 18.95 | 19.12 | 18.54 | 18.94 | 18,836,980 | -0.09(-0.48%) |
Dec 10, 2002 | 18.28 | 19.06 | 18.28 | 19.03 | 22,656,104 | +0.81(+4.47%) |
Dec 09, 2002 | 18.36 | 18.45 | 18.21 | 18.22 | 17,109,456 | -0.25(-1.34%) |
Dec 06, 2002 | 18.01 | 18.56 | 18.01 | 18.47 | 17,108,184 | +0.09(+0.50%) |
Dec 05, 2002 | 18.31 | 18.54 | 18.15 | 18.37 | 17,965,514 | -0.03(-0.15%) |
Dec 04, 2002 | 18.00 | 18.62 | 17.90 | 18.40 | 23,806,136 | +0.01(+0.04%) |
Dec 03, 2002 | 18.64 | 18.73 | 18.29 | 18.40 | 18,084,942 | -0.33(-1.78%) |