Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.92 | 13.00 | 12.79 | 12.91 | 4,654,039 | -0.00(-0.02%) |
Feb 27, 2003 | 12.86 | 13.07 | 12.69 | 12.91 | 6,967,358 | +0.26(+2.07%) |
Feb 26, 2003 | 12.87 | 12.88 | 12.62 | 12.65 | 4,625,002 | -0.25(-1.97%) |
Feb 25, 2003 | 12.67 | 12.92 | 12.46 | 12.91 | 5,209,211 | +0.14(+1.13%) |
Feb 24, 2003 | 13.05 | 13.05 | 12.73 | 12.76 | 5,674,001 | -0.34(-2.58%) |
Feb 21, 2003 | 12.72 | 13.12 | 12.67 | 13.10 | 9,496,407 | +0.46(+3.64%) |
Feb 20, 2003 | 12.59 | 12.70 | 12.51 | 12.64 | 5,418,806 | -0.05(-0.39%) |
Feb 19, 2003 | 12.78 | 12.81 | 12.49 | 12.69 | 5,214,323 | -0.10(-0.78%) |
Feb 18, 2003 | 12.21 | 12.83 | 12.20 | 12.79 | 6,923,189 | +0.57(+4.64%) |
Feb 14, 2003 | 11.83 | 12.23 | 11.76 | 12.22 | 6,198,092 | +0.42(+3.59%) |
Feb 13, 2003 | 12.15 | 12.16 | 11.71 | 11.80 | 7,129,922 | -0.23(-1.89%) |
Feb 12, 2003 | 12.24 | 12.29 | 11.98 | 12.03 | 5,580,757 | -0.19(-1.58%) |
Feb 11, 2003 | 12.26 | 12.30 | 12.12 | 12.22 | 6,279,885 | -0.01(-0.06%) |
Feb 10, 2003 | 12.31 | 12.38 | 12.04 | 12.23 | 5,346,214 | -0.07(-0.56%) |
Feb 07, 2003 | 12.42 | 12.51 | 12.15 | 12.29 | 4,858,113 | -0.02(-0.20%) |
Feb 06, 2003 | 12.16 | 12.37 | 12.06 | 12.32 | 7,388,389 | +0.14(+1.12%) |
Feb 05, 2003 | 12.64 | 12.68 | 12.18 | 12.18 | 9,619,710 | -0.43(-3.43%) |
Feb 04, 2003 | 12.65 | 12.72 | 12.45 | 12.61 | 5,773,584 | -0.12(-0.98%) |
Feb 03, 2003 | 12.68 | 12.85 | 12.50 | 12.74 | 8,059,707 | +0.08(+0.64%) |
Jan 31, 2003 | 12.53 | 12.76 | 12.31 | 12.66 | 9,261,251 | -0.03(-0.25%) |
Jan 30, 2003 | 12.44 | 13.00 | 12.20 | 12.69 | 21,029,782 | +0.23(+1.82%) |
Jan 29, 2003 | 12.40 | 12.58 | 12.26 | 12.46 | 13,332,513 | +0.05(+0.39%) |
Jan 28, 2003 | 12.21 | 12.54 | 12.13 | 12.41 | 7,813,100 | +0.33(+2.69%) |
Jan 27, 2003 | 12.08 | 12.27 | 11.94 | 12.09 | 5,659,892 | -0.10(-0.82%) |
Jan 24, 2003 | 12.35 | 12.51 | 12.05 | 12.19 | 8,165,425 | -0.17(-1.37%) |
Jan 23, 2003 | 12.14 | 12.45 | 11.86 | 12.36 | 9,950,155 | +0.25(+2.04%) |
Jan 22, 2003 | 12.15 | 12.35 | 11.97 | 12.11 | 10,593,868 | -0.02(-0.18%) |
Jan 21, 2003 | 11.89 | 12.28 | 11.86 | 12.13 | 16,278,912 | +0.41(+3.48%) |
Jan 17, 2003 | 11.91 | 12.01 | 11.62 | 11.72 | 11,646,753 | -0.44(-3.58%) |
Jan 16, 2003 | 12.41 | 12.63 | 12.10 | 12.16 | 10,471,996 | -0.20(-1.64%) |
Jan 15, 2003 | 12.26 | 12.44 | 12.14 | 12.36 | 10,313,317 | +0.12(+0.96%) |
Jan 14, 2003 | 12.27 | 12.37 | 12.12 | 12.25 | 7,430,717 | +0.03(+0.26%) |
Jan 13, 2003 | 12.77 | 12.77 | 12.19 | 12.21 | 10,286,326 | -0.47(-3.72%) |
Jan 10, 2003 | 12.39 | 13.20 | 12.27 | 12.69 | 15,305,571 | +0.27(+2.19%) |
Jan 09, 2003 | 12.31 | 12.54 | 12.29 | 12.41 | 12,379,825 | +0.33(+2.71%) |
Jan 08, 2003 | 12.30 | 12.59 | 11.91 | 12.09 | 24,292,202 | +0.12(+1.02%) |
Jan 07, 2003 | 12.71 | 12.93 | 11.82 | 11.96 | 22,907,236 | -0.75(-5.90%) |
Jan 06, 2003 | 13.30 | 13.34 | 12.71 | 12.71 | 11,792,754 | -0.62(-4.67%) |
Jan 03, 2003 | 12.75 | 13.42 | 12.74 | 13.34 | 15,034,018 | +0.57(+4.45%) |
Jan 02, 2003 | 12.22 | 12.80 | 12.20 | 12.77 | 10,652,964 | +0.62(+5.11%) |
Dec 31, 2002 | 12.49 | 12.59 | 12.10 | 12.15 | 8,119,212 | -13.11(-51.91%) |
Dec 26, 2002 | 25.99 | 26.10 | 25.08 | 25.26 | 5,751,091 | -0.57(-2.21%) |
Dec 24, 2002 | 25.40 | 26.08 | 25.35 | 25.84 | 4,668,352 | +0.31(+1.21%) |
Dec 23, 2002 | 25.48 | 25.98 | 25.20 | 25.53 | 13,526,363 | -0.16(-0.61%) |
Dec 20, 2002 | 25.48 | 25.98 | 25.20 | 25.68 | 18,825,956 | +0.43(+1.70%) |
Dec 19, 2002 | 27.09 | 27.19 | 24.94 | 25.25 | 36,840,724 | -2.40(-8.68%) |
Dec 18, 2002 | 27.80 | 28.36 | 27.56 | 27.66 | 18,374,252 | -1.53(-5.24%) |
Dec 17, 2002 | 28.68 | 29.56 | 28.39 | 29.19 | 17,101,548 | +0.76(+2.68%) |
Dec 16, 2002 | 27.73 | 28.69 | 27.49 | 28.42 | 11,796,843 | +0.69(+2.50%) |
Dec 13, 2002 | 28.59 | 28.78 | 26.99 | 27.73 | 30,952,016 | -2.31(-7.70%) |
Dec 12, 2002 | 29.89 | 30.47 | 29.59 | 30.04 | 10,183,675 | +0.37(+1.24%) |
Dec 11, 2002 | 30.64 | 30.64 | 29.15 | 29.67 | 29,133,342 | -1.13(-3.67%) |
Dec 10, 2002 | 31.30 | 31.62 | 30.60 | 30.80 | 9,903,942 | -0.47(-1.50%) |
Dec 09, 2002 | 31.64 | 31.97 | 31.22 | 31.27 | 6,743,653 | -1.01(-3.14%) |
Dec 06, 2002 | 31.78 | 32.62 | 31.73 | 32.29 | 5,396,926 | +0.21(+0.66%) |
Dec 05, 2002 | 32.14 | 32.62 | 31.95 | 32.08 | 5,414,103 | +0.02(+0.08%) |
Dec 04, 2002 | 32.47 | 32.56 | 31.71 | 32.05 | 9,016,689 | -0.55(-1.69%) |
Dec 03, 2002 | 32.84 | 33.05 | 32.43 | 32.60 | 4,728,675 | -0.45(-1.35%) |