Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.93 | 12.48 | 11.93 | 12.41 | 38,010,924 | +0.47(+3.96%) |
Feb 27, 2003 | 11.48 | 12.28 | 11.45 | 11.94 | 20,526,518 | +0.35(+3.05%) |
Feb 26, 2003 | 12.12 | 12.21 | 11.59 | 11.59 | 9,195,292 | -0.53(-4.37%) |
Feb 25, 2003 | 12.02 | 12.19 | 11.76 | 12.12 | 5,674,123 | +0.09(+0.76%) |
Feb 24, 2003 | 12.33 | 12.42 | 11.97 | 12.02 | 3,976,536 | -0.30(-2.45%) |
Feb 21, 2003 | 12.21 | 12.43 | 12.12 | 12.33 | 5,806,084 | +0.51(+4.34%) |
Feb 20, 2003 | 11.83 | 11.97 | 11.72 | 11.81 | 2,227,885 | -0.03(-0.29%) |
Feb 19, 2003 | 11.88 | 12.04 | 11.71 | 11.85 | 2,545,152 | -0.09(-0.72%) |
Feb 18, 2003 | 12.01 | 12.05 | 11.71 | 11.93 | 2,278,423 | +0.19(+1.65%) |
Feb 14, 2003 | 11.68 | 11.81 | 11.44 | 11.74 | 3,224,257 | +0.11(+0.98%) |
Feb 13, 2003 | 10.83 | 11.78 | 10.83 | 11.63 | 8,494,076 | +0.26(+2.31%) |
Feb 12, 2003 | 11.88 | 11.88 | 11.23 | 11.36 | 5,279,295 | -0.39(-3.30%) |
Feb 11, 2003 | 11.81 | 11.93 | 11.68 | 11.75 | 5,102,412 | -0.10(-0.86%) |
Feb 10, 2003 | 12.05 | 12.22 | 11.71 | 11.85 | 8,443,012 | -0.24(-1.98%) |
Feb 07, 2003 | 12.39 | 12.48 | 11.97 | 12.09 | 4,169,037 | -0.44(-3.55%) |
Feb 06, 2003 | 12.58 | 12.86 | 12.44 | 12.54 | 4,453,314 | -0.38(-2.91%) |
Feb 05, 2003 | 13.18 | 13.30 | 12.90 | 12.91 | 7,269,757 | -0.27(-2.03%) |
Feb 04, 2003 | 13.39 | 13.39 | 13.06 | 13.18 | 4,079,192 | -0.30(-2.20%) |
Feb 03, 2003 | 13.46 | 13.77 | 13.32 | 13.48 | 3,237,944 | +0.02(+0.13%) |
Jan 31, 2003 | 13.18 | 13.56 | 13.18 | 13.46 | 3,909,152 | +0.18(+1.37%) |
Jan 30, 2003 | 13.62 | 13.73 | 13.26 | 13.28 | 2,966,302 | -0.43(-3.16%) |
Jan 29, 2003 | 13.56 | 13.87 | 13.56 | 13.71 | 3,878,093 | -0.17(-1.19%) |
Jan 28, 2003 | 13.56 | 14.04 | 13.48 | 13.88 | 6,961,966 | +0.28(+2.05%) |
Jan 27, 2003 | 13.39 | 14.22 | 13.39 | 13.60 | 11,864,508 | -1.02(-6.98%) |
Jan 24, 2003 | 15.33 | 15.33 | 13.90 | 14.62 | 18,579,400 | -0.71(-4.61%) |
Jan 23, 2003 | 15.10 | 15.58 | 15.04 | 15.32 | 4,084,105 | +0.18(+1.20%) |
Jan 22, 2003 | 14.99 | 15.96 | 14.85 | 15.14 | 10,225,531 | +0.10(+0.68%) |
Jan 21, 2003 | 15.41 | 15.47 | 14.86 | 15.04 | 8,158,911 | -0.24(-1.57%) |
Jan 17, 2003 | 15.39 | 15.43 | 15.16 | 15.28 | 4,120,780 | -0.17(-1.11%) |
Jan 16, 2003 | 15.61 | 15.72 | 15.42 | 15.45 | 2,993,501 | -0.11(-0.70%) |
Jan 15, 2003 | 15.67 | 15.69 | 15.29 | 15.56 | 7,185,878 | +0.23(+1.49%) |
Jan 14, 2003 | 15.59 | 15.59 | 15.14 | 15.33 | 6,531,691 | -0.11(-0.70%) |
Jan 13, 2003 | 15.65 | 16.16 | 15.13 | 15.44 | 10,299,408 | -0.76(-4.71%) |
Jan 10, 2003 | 16.53 | 16.53 | 16.04 | 16.20 | 8,801,341 | -0.89(-5.23%) |
Jan 09, 2003 | 17.31 | 17.31 | 16.76 | 17.10 | 3,439,570 | +0.12(+0.70%) |
Jan 08, 2003 | 17.00 | 17.45 | 16.91 | 16.98 | 4,718,814 | -0.10(-0.60%) |
Jan 07, 2003 | 17.38 | 17.38 | 16.61 | 17.08 | 6,419,209 | -0.30(-1.74%) |
Jan 06, 2003 | 16.70 | 17.38 | 16.46 | 17.38 | 6,328,486 | +1.00(+6.09%) |
Jan 03, 2003 | 16.06 | 16.38 | 16.01 | 16.38 | 2,495,316 | +0.32(+2.02%) |
Jan 02, 2003 | 15.72 | 16.06 | 15.56 | 16.06 | 2,343,350 | +0.48(+3.11%) |
Dec 31, 2002 | 15.53 | 15.66 | 15.25 | 15.57 | 2,416,174 | -0.11(-0.73%) |
Dec 30, 2002 | 15.53 | 15.74 | 15.45 | 15.69 | 1,594,054 | +0.07(+0.44%) |
Dec 27, 2002 | 15.79 | 16.00 | 15.59 | 15.62 | 1,921,147 | -0.31(-1.97%) |
Dec 26, 2002 | 15.70 | 16.00 | 15.55 | 15.93 | 2,076,622 | +0.41(+2.64%) |
Dec 24, 2002 | 15.44 | 15.62 | 15.41 | 15.52 | 663,311 | +0.00(+0.00%) |
Dec 23, 2002 | 15.69 | 15.77 | 15.47 | 15.52 | 2,064,163 | -0.31(-1.94%) |
Dec 20, 2002 | 15.67 | 15.92 | 15.66 | 15.83 | 2,934,540 | +0.29(+1.87%) |
Dec 19, 2002 | 15.53 | 15.59 | 15.38 | 15.54 | 3,831,064 | -0.13(-0.84%) |
Dec 18, 2002 | 15.45 | 15.79 | 15.36 | 15.67 | 3,466,769 | +0.07(+0.48%) |
Dec 17, 2002 | 15.39 | 15.86 | 15.39 | 15.60 | 3,267,951 | +0.30(+1.98%) |
Dec 16, 2002 | 14.81 | 15.45 | 14.77 | 15.30 | 4,918,510 | +0.63(+4.31%) |
Dec 13, 2002 | 14.71 | 14.73 | 14.38 | 14.66 | 4,707,057 | -0.04(-0.27%) |
Dec 12, 2002 | 14.82 | 14.82 | 14.34 | 14.70 | 6,587,142 | -0.24(-1.64%) |
Dec 11, 2002 | 15.24 | 15.42 | 14.60 | 14.95 | 8,566,198 | -0.10(-0.68%) |
Dec 10, 2002 | 15.41 | 15.41 | 14.86 | 15.05 | 7,423,301 | -0.18(-1.20%) |
Dec 09, 2002 | 15.14 | 15.51 | 15.10 | 15.23 | 5,314,566 | +0.10(+0.68%) |
Dec 06, 2002 | 15.47 | 15.47 | 14.99 | 15.13 | 5,909,617 | -0.36(-2.35%) |
Dec 05, 2002 | 15.84 | 16.02 | 15.43 | 15.49 | 4,177,285 | -0.09(-0.55%) |
Dec 04, 2002 | 16.15 | 16.41 | 15.45 | 15.58 | 3,766,312 | -0.57(-3.53%) |
Dec 03, 2002 | 16.01 | 16.41 | 15.76 | 16.15 | 1,979,582 | +0.10(+0.60%) |