Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.64 | 14.85 | 14.58 | 14.70 | 3,359,588 | +0.07(+0.50%) |
Jan 30, 2003 | 14.87 | 15.05 | 14.62 | 14.63 | 3,091,871 | -0.51(-3.35%) |
Jan 29, 2003 | 15.00 | 15.25 | 14.87 | 15.13 | 7,092,101 | +0.15(+0.97%) |
Jan 28, 2003 | 14.77 | 15.20 | 14.64 | 14.99 | 4,183,243 | +0.47(+3.27%) |
Jan 27, 2003 | 14.75 | 14.89 | 14.51 | 14.51 | 6,974,819 | -0.22(-1.49%) |
Jan 24, 2003 | 15.10 | 15.11 | 14.73 | 14.73 | 4,206,048 | -0.37(-2.42%) |
Jan 23, 2003 | 14.87 | 15.27 | 14.87 | 15.10 | 5,330,574 | +0.15(+1.01%) |
Jan 22, 2003 | 14.82 | 15.08 | 14.69 | 14.94 | 3,521,329 | +0.13(+0.88%) |
Jan 21, 2003 | 15.08 | 15.11 | 14.81 | 14.81 | 2,647,465 | -0.05(-0.35%) |
Jan 17, 2003 | 14.79 | 15.00 | 14.79 | 14.87 | 3,283,699 | -0.14(-0.94%) |
Jan 16, 2003 | 15.23 | 15.30 | 15.00 | 15.01 | 3,631,520 | -0.18(-1.17%) |
Jan 15, 2003 | 15.19 | 15.28 | 15.11 | 15.19 | 2,495,688 | +0.01(+0.03%) |
Jan 14, 2003 | 15.19 | 15.31 | 15.06 | 15.18 | 3,292,706 | -0.03(-0.21%) |
Jan 13, 2003 | 15.41 | 15.52 | 15.11 | 15.21 | 4,070,369 | -0.19(-1.25%) |
Jan 10, 2003 | 15.34 | 15.50 | 15.23 | 15.40 | 3,486,643 | -0.03(-0.17%) |
Jan 09, 2003 | 15.50 | 15.53 | 15.23 | 15.43 | 3,930,091 | +0.00(+0.00%) |
Jan 08, 2003 | 15.51 | 15.58 | 15.33 | 15.43 | 3,715,649 | -0.08(-0.50%) |
Jan 07, 2003 | 15.69 | 16.05 | 15.36 | 15.51 | 7,137,136 | -0.57(-3.54%) |
Jan 06, 2003 | 15.21 | 16.10 | 15.21 | 16.08 | 12,697,100 | +0.89(+5.84%) |
Jan 03, 2003 | 15.13 | 15.26 | 15.11 | 15.19 | 3,925,875 | +0.07(+0.45%) |
Jan 02, 2003 | 14.89 | 15.12 | 14.89 | 15.12 | 3,062,934 | +0.31(+2.08%) |
Dec 31, 2002 | 14.86 | 14.88 | 14.70 | 14.81 | 2,424,207 | -0.07(-0.46%) |
Dec 30, 2002 | 14.85 | 14.94 | 14.69 | 14.88 | 2,802,499 | +0.03(+0.21%) |
Dec 27, 2002 | 15.13 | 15.13 | 14.77 | 14.85 | 2,025,794 | -0.26(-1.73%) |
Dec 26, 2002 | 14.98 | 15.19 | 14.95 | 15.11 | 2,242,344 | +0.08(+0.56%) |
Dec 24, 2002 | 14.92 | 15.10 | 14.91 | 15.03 | 992,679 | +0.15(+1.02%) |
Dec 23, 2002 | 14.85 | 15.15 | 14.80 | 14.88 | 3,371,086 | -0.18(-1.18%) |
Dec 20, 2002 | 15.05 | 15.19 | 14.99 | 15.05 | 6,839,140 | +0.10(+0.70%) |
Dec 19, 2002 | 14.72 | 14.95 | 14.61 | 14.95 | 3,418,612 | +0.22(+1.49%) |
Dec 18, 2002 | 14.65 | 14.82 | 14.56 | 14.73 | 3,754,168 | +0.09(+0.64%) |
Dec 17, 2002 | 14.50 | 14.75 | 14.50 | 14.64 | 3,460,772 | +0.10(+0.72%) |
Dec 16, 2002 | 14.51 | 14.60 | 14.44 | 14.53 | 3,348,473 | +0.00(+0.00%) |
Dec 13, 2002 | 14.48 | 14.65 | 14.43 | 14.53 | 3,285,041 | +0.00(+0.00%) |
Dec 12, 2002 | 14.40 | 14.58 | 14.31 | 14.53 | 2,221,647 | +0.10(+0.69%) |
Dec 11, 2002 | 14.35 | 14.49 | 14.17 | 14.43 | 2,654,363 | +0.05(+0.33%) |
Dec 10, 2002 | 13.98 | 14.40 | 13.98 | 14.39 | 3,665,823 | +0.15(+1.06%) |
Dec 09, 2002 | 14.04 | 14.44 | 13.84 | 14.24 | 4,816,029 | +0.40(+2.87%) |
Dec 06, 2002 | 13.72 | 13.90 | 13.57 | 13.84 | 2,833,736 | +0.08(+0.61%) |
Dec 05, 2002 | 13.85 | 14.01 | 13.69 | 13.76 | 2,763,213 | -0.01(-0.08%) |
Dec 04, 2002 | 14.01 | 14.13 | 13.76 | 13.77 | 5,459,546 | +0.01(+0.08%) |
Dec 03, 2002 | 13.44 | 13.86 | 13.37 | 13.76 | 5,067,648 | +0.45(+3.37%) |
Dec 02, 2002 | 13.83 | 13.83 | 13.28 | 13.31 | 5,022,038 | -0.34(-2.52%) |
Nov 29, 2002 | 13.57 | 13.65 | 13.52 | 13.65 | 1,558,008 | +0.01(+0.08%) |
Nov 27, 2002 | 13.72 | 13.73 | 13.46 | 13.64 | 5,777,663 | -0.08(-0.61%) |
Nov 26, 2002 | 13.85 | 14.01 | 13.72 | 13.72 | 3,739,987 | -0.29(-2.08%) |
Nov 25, 2002 | 13.85 | 14.24 | 13.72 | 14.02 | 3,962,861 | +0.17(+1.21%) |
Nov 22, 2002 | 13.46 | 13.91 | 13.44 | 13.85 | 3,732,321 | +0.38(+2.83%) |
Nov 21, 2002 | 13.54 | 13.67 | 13.36 | 13.47 | 3,956,153 | -0.07(-0.54%) |
Nov 20, 2002 | 13.55 | 13.76 | 13.45 | 13.54 | 3,941,589 | -0.06(-0.42%) |
Nov 19, 2002 | 13.70 | 13.81 | 13.59 | 13.60 | 2,701,889 | -0.09(-0.65%) |
Nov 18, 2002 | 13.88 | 13.93 | 13.49 | 13.69 | 4,235,560 | -0.12(-0.87%) |
Nov 15, 2002 | 13.41 | 13.82 | 13.41 | 13.81 | 4,251,658 | +0.41(+3.04%) |
Nov 14, 2002 | 13.61 | 13.66 | 13.24 | 13.40 | 4,962,631 | +0.10(+0.78%) |
Nov 13, 2002 | 13.09 | 13.76 | 12.94 | 13.30 | 12,578,093 | +0.16(+1.23%) |
Nov 12, 2002 | 14.38 | 14.58 | 12.98 | 13.13 | 27,179,106 | -1.22(-8.47%) |
Nov 11, 2002 | 14.29 | 14.43 | 14.07 | 14.35 | 5,791,078 | +0.06(+0.44%) |
Nov 08, 2002 | 14.87 | 14.87 | 14.29 | 14.29 | 6,736,998 | -0.57(-3.86%) |
Nov 07, 2002 | 15.40 | 15.40 | 14.84 | 14.86 | 6,461,424 | -0.53(-3.46%) |
Nov 06, 2002 | 15.39 | 15.47 | 15.29 | 15.39 | 5,669,771 | +0.06(+0.41%) |
Nov 05, 2002 | 15.52 | 15.53 | 15.25 | 15.33 | 4,321,414 | -0.14(-0.91%) |
Nov 04, 2002 | 15.44 | 15.71 | 15.37 | 15.47 | 5,581,427 | +0.09(+0.58%) |