Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.63 | 13.66 | 13.50 | 13.57 | 2,297,030 | -0.05(-0.40%) |
Feb 27, 2003 | 13.63 | 13.74 | 13.50 | 13.63 | 2,896,287 | +0.03(+0.20%) |
Feb 26, 2003 | 13.64 | 13.71 | 13.50 | 13.60 | 2,816,376 | -0.04(-0.30%) |
Feb 25, 2003 | 13.52 | 13.82 | 13.22 | 13.64 | 4,301,836 | -0.11(-0.79%) |
Feb 24, 2003 | 13.98 | 14.02 | 13.70 | 13.75 | 3,146,283 | -0.48(-3.40%) |
Feb 21, 2003 | 14.49 | 14.53 | 13.84 | 14.23 | 5,783,777 | -0.19(-1.32%) |
Feb 20, 2003 | 14.98 | 15.02 | 14.42 | 14.42 | 2,530,457 | -0.56(-3.73%) |
Feb 19, 2003 | 15.08 | 15.11 | 14.70 | 14.98 | 2,451,133 | -0.09(-0.59%) |
Feb 18, 2003 | 14.92 | 15.22 | 14.66 | 15.07 | 2,514,768 | +0.15(+1.01%) |
Feb 14, 2003 | 14.62 | 14.92 | 14.48 | 14.92 | 1,475,342 | +0.30(+2.05%) |
Feb 13, 2003 | 14.66 | 14.83 | 14.49 | 14.62 | 2,164,627 | -0.04(-0.28%) |
Feb 12, 2003 | 14.87 | 15.06 | 14.66 | 14.66 | 1,783,402 | -0.13(-0.88%) |
Feb 11, 2003 | 14.80 | 15.00 | 14.69 | 14.79 | 1,713,168 | -0.05(-0.32%) |
Feb 10, 2003 | 15.09 | 15.19 | 14.83 | 14.84 | 2,063,309 | -0.13(-0.87%) |
Feb 07, 2003 | 15.11 | 15.14 | 14.77 | 14.97 | 2,148,939 | -0.06(-0.41%) |
Feb 06, 2003 | 15.39 | 15.45 | 15.02 | 15.03 | 3,756,537 | -0.29(-1.87%) |
Feb 05, 2003 | 15.54 | 15.73 | 15.28 | 15.32 | 2,024,894 | -0.06(-0.40%) |
Feb 04, 2003 | 15.43 | 15.50 | 15.11 | 15.38 | 2,369,463 | -0.31(-2.00%) |
Feb 03, 2003 | 15.68 | 15.80 | 15.55 | 15.69 | 1,613,463 | +0.01(+0.09%) |
Jan 31, 2003 | 15.32 | 15.71 | 15.32 | 15.68 | 2,304,655 | +0.18(+1.14%) |
Jan 30, 2003 | 15.53 | 15.80 | 15.50 | 15.50 | 2,087,503 | -0.09(-0.57%) |
Jan 29, 2003 | 15.44 | 15.73 | 15.12 | 15.59 | 2,122,693 | +0.05(+0.31%) |
Jan 28, 2003 | 15.53 | 15.76 | 15.53 | 15.54 | 2,488,669 | -0.01(-0.04%) |
Jan 27, 2003 | 15.78 | 15.97 | 15.38 | 15.55 | 2,232,955 | -0.24(-1.51%) |
Jan 24, 2003 | 16.33 | 16.33 | 15.75 | 15.79 | 1,872,257 | -0.51(-3.14%) |
Jan 23, 2003 | 16.37 | 16.47 | 16.20 | 16.30 | 2,493,654 | -0.07(-0.42%) |
Jan 22, 2003 | 16.11 | 16.61 | 16.06 | 16.37 | 5,452,404 | +0.29(+1.82%) |
Jan 21, 2003 | 16.21 | 16.21 | 15.84 | 16.07 | 1,709,796 | -0.01(-0.08%) |
Jan 17, 2003 | 16.29 | 16.29 | 15.99 | 16.09 | 1,724,898 | -0.14(-0.84%) |
Jan 16, 2003 | 16.36 | 16.44 | 16.14 | 16.23 | 1,738,241 | -0.13(-0.79%) |
Jan 15, 2003 | 16.54 | 16.62 | 16.33 | 16.35 | 2,147,326 | -0.09(-0.54%) |
Jan 14, 2003 | 16.20 | 16.44 | 16.06 | 16.44 | 2,055,978 | +0.24(+1.47%) |
Jan 13, 2003 | 16.37 | 16.42 | 16.12 | 16.20 | 1,916,538 | -0.14(-0.83%) |
Jan 10, 2003 | 15.87 | 16.49 | 15.86 | 16.34 | 3,580,734 | +0.14(+0.88%) |
Jan 09, 2003 | 16.16 | 16.40 | 16.14 | 16.20 | 2,167,267 | +0.05(+0.34%) |
Jan 08, 2003 | 16.20 | 16.20 | 16.03 | 16.14 | 2,470,194 | +0.05(+0.34%) |
Jan 07, 2003 | 16.23 | 16.23 | 15.87 | 16.09 | 2,764,911 | -0.12(-0.72%) |
Jan 06, 2003 | 16.06 | 16.48 | 16.06 | 16.20 | 3,188,951 | -0.03(-0.21%) |
Jan 03, 2003 | 16.12 | 16.30 | 15.98 | 16.24 | 1,761,115 | +0.12(+0.76%) |
Jan 02, 2003 | 15.72 | 16.12 | 15.72 | 16.12 | 2,295,270 | +0.48(+3.10%) |
Dec 31, 2002 | 15.51 | 15.70 | 15.42 | 15.63 | 1,725,632 | +0.05(+0.35%) |
Dec 30, 2002 | 15.31 | 15.62 | 14.94 | 15.58 | 3,616,510 | +0.07(+0.44%) |
Dec 27, 2002 | 15.77 | 15.86 | 15.32 | 15.51 | 2,069,321 | -0.23(-1.47%) |
Dec 26, 2002 | 15.82 | 16.06 | 15.68 | 15.74 | 1,696,160 | -0.16(-1.03%) |
Dec 24, 2002 | 15.79 | 15.95 | 15.75 | 15.90 | 854,091 | -0.12(-0.77%) |
Dec 23, 2002 | 15.97 | 16.42 | 15.89 | 16.03 | 1,517,717 | +0.06(+0.38%) |
Dec 20, 2002 | 15.89 | 16.07 | 15.88 | 15.97 | 4,366,205 | +0.20(+1.25%) |
Dec 19, 2002 | 16.23 | 16.40 | 15.69 | 15.77 | 2,587,934 | -0.60(-3.67%) |
Dec 18, 2002 | 16.48 | 16.51 | 16.23 | 16.37 | 2,601,277 | -0.12(-0.70%) |
Dec 17, 2002 | 16.45 | 16.65 | 16.21 | 16.48 | 1,819,618 | +0.03(+0.21%) |
Dec 16, 2002 | 15.97 | 16.45 | 15.86 | 16.45 | 2,512,569 | +0.60(+3.79%) |
Dec 13, 2002 | 15.83 | 15.89 | 15.58 | 15.85 | 2,545,266 | +0.03(+0.17%) |
Dec 12, 2002 | 15.72 | 15.92 | 15.55 | 15.82 | 2,678,842 | +0.27(+1.75%) |
Dec 11, 2002 | 15.75 | 15.86 | 15.47 | 15.55 | 2,652,596 | -0.32(-2.02%) |
Dec 10, 2002 | 16.17 | 16.20 | 15.75 | 15.87 | 3,375,605 | -0.40(-2.47%) |
Dec 09, 2002 | 16.67 | 16.72 | 16.16 | 16.27 | 3,325,166 | -0.44(-2.65%) |
Dec 06, 2002 | 16.59 | 17.03 | 16.50 | 16.72 | 5,180,121 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.74 | 16.76 | 1,264,202 | -0.21(-1.25%) |
Dec 04, 2002 | 16.88 | 17.05 | 16.71 | 16.97 | 2,127,678 | -0.08(-0.48%) |
Dec 03, 2002 | 17.08 | 17.08 | 16.81 | 17.05 | 3,184,992 | +0.01(+0.08%) |