Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.68 | 13.97 | 13.67 | 13.97 | 7,032,729 | +0.24(+1.74%) |
Jan 30, 2003 | 13.90 | 13.95 | 13.73 | 13.73 | 6,651,722 | -0.17(-1.21%) |
Jan 29, 2003 | 14.01 | 14.03 | 13.84 | 13.90 | 13,369,035 | -0.33(-2.29%) |
Jan 28, 2003 | 14.14 | 14.29 | 14.09 | 14.23 | 3,633,239 | +0.09(+0.62%) |
Jan 27, 2003 | 14.17 | 14.24 | 13.94 | 14.14 | 6,982,893 | -0.16(-1.15%) |
Jan 24, 2003 | 14.49 | 14.58 | 14.30 | 14.31 | 3,359,942 | -0.18(-1.22%) |
Jan 23, 2003 | 14.61 | 14.63 | 14.48 | 14.48 | 3,764,100 | -0.07(-0.49%) |
Jan 22, 2003 | 14.62 | 14.76 | 14.53 | 14.56 | 5,532,169 | -0.06(-0.43%) |
Jan 21, 2003 | 14.76 | 14.87 | 14.60 | 14.62 | 3,288,885 | -0.17(-1.16%) |
Jan 17, 2003 | 14.85 | 14.95 | 14.76 | 14.79 | 3,190,820 | -0.09(-0.61%) |
Jan 16, 2003 | 14.92 | 14.98 | 14.78 | 14.88 | 3,576,651 | -0.02(-0.15%) |
Jan 15, 2003 | 14.93 | 14.93 | 14.85 | 14.90 | 5,387,804 | -0.03(-0.19%) |
Jan 14, 2003 | 14.87 | 14.93 | 14.77 | 14.93 | 3,750,596 | +0.01(+0.04%) |
Jan 13, 2003 | 14.76 | 14.93 | 14.73 | 14.92 | 7,622,407 | +0.23(+1.54%) |
Jan 10, 2003 | 14.62 | 14.77 | 14.56 | 14.70 | 5,633,450 | +0.07(+0.51%) |
Jan 09, 2003 | 14.40 | 14.68 | 14.40 | 14.62 | 6,412,507 | +0.16(+1.12%) |
Jan 08, 2003 | 14.47 | 14.60 | 14.40 | 14.46 | 4,267,931 | -0.09(-0.64%) |
Jan 07, 2003 | 14.77 | 14.77 | 14.49 | 14.55 | 5,301,636 | -0.23(-1.54%) |
Jan 06, 2003 | 14.77 | 14.83 | 14.66 | 14.78 | 6,166,861 | +0.01(+0.04%) |
Jan 03, 2003 | 14.81 | 14.82 | 14.65 | 14.77 | 3,767,637 | -0.05(-0.32%) |
Jan 02, 2003 | 14.60 | 14.85 | 14.60 | 14.82 | 6,173,291 | +0.22(+1.49%) |
Dec 31, 2002 | 14.61 | 14.63 | 14.41 | 14.60 | 2,611,752 | +0.02(+0.17%) |
Dec 30, 2002 | 14.42 | 14.61 | 14.42 | 14.58 | 4,337,059 | +0.16(+1.10%) |
Dec 27, 2002 | 14.59 | 14.60 | 14.38 | 14.42 | 1,989,922 | -0.11(-0.73%) |
Dec 26, 2002 | 14.59 | 14.69 | 14.49 | 14.52 | 3,034,558 | -0.06(-0.38%) |
Dec 24, 2002 | 14.67 | 14.67 | 14.54 | 14.58 | 729,863 | -0.02(-0.15%) |
Dec 23, 2002 | 14.59 | 14.70 | 14.50 | 14.60 | 5,025,445 | +0.09(+0.62%) |
Dec 20, 2002 | 14.42 | 14.62 | 14.42 | 14.51 | 6,426,011 | +0.14(+0.97%) |
Dec 19, 2002 | 14.31 | 14.38 | 14.22 | 14.37 | 6,381,319 | +0.07(+0.50%) |
Dec 18, 2002 | 14.07 | 14.30 | 13.91 | 14.30 | 10,906,470 | +0.34(+2.43%) |
Dec 17, 2002 | 13.69 | 14.04 | 13.68 | 13.96 | 7,435,923 | +0.27(+1.98%) |
Dec 16, 2002 | 13.62 | 13.75 | 13.54 | 13.69 | 3,287,277 | +0.16(+1.22%) |
Dec 13, 2002 | 13.43 | 13.67 | 13.37 | 13.53 | 6,373,280 | +0.09(+0.69%) |
Dec 12, 2002 | 13.62 | 13.76 | 13.43 | 13.43 | 3,956,372 | -0.24(-1.77%) |
Dec 11, 2002 | 13.79 | 13.79 | 13.50 | 13.68 | 2,832,962 | -0.12(-0.83%) |
Dec 10, 2002 | 13.65 | 13.82 | 13.59 | 13.79 | 3,265,735 | +0.14(+1.00%) |
Dec 09, 2002 | 13.78 | 13.93 | 13.59 | 13.65 | 3,640,634 | -0.06(-0.43%) |
Dec 06, 2002 | 13.69 | 13.86 | 13.61 | 13.71 | 3,444,503 | -0.03(-0.25%) |
Dec 05, 2002 | 13.82 | 13.87 | 13.64 | 13.75 | 2,501,147 | -0.07(-0.54%) |
Dec 04, 2002 | 13.74 | 13.90 | 13.72 | 13.82 | 2,256,788 | +0.15(+1.09%) |
Dec 03, 2002 | 13.59 | 13.82 | 13.58 | 13.67 | 3,713,299 | +0.03(+0.25%) |
Dec 02, 2002 | 13.94 | 13.96 | 13.59 | 13.64 | 4,905,516 | -0.24(-1.73%) |
Nov 29, 2002 | 13.87 | 13.91 | 13.79 | 13.88 | 2,853,218 | +0.01(+0.04%) |
Nov 27, 2002 | 14.00 | 14.00 | 13.81 | 13.87 | 3,684,362 | -0.05(-0.36%) |
Nov 26, 2002 | 13.97 | 13.99 | 13.80 | 13.92 | 3,466,046 | -0.05(-0.33%) |
Nov 25, 2002 | 14.29 | 14.31 | 13.87 | 13.97 | 4,997,151 | -0.33(-2.28%) |
Nov 22, 2002 | 14.14 | 14.38 | 14.08 | 14.29 | 7,471,612 | +0.15(+1.08%) |
Nov 21, 2002 | 14.15 | 14.24 | 14.03 | 14.14 | 7,748,767 | -0.00(-0.02%) |
Nov 20, 2002 | 14.01 | 14.15 | 13.94 | 14.15 | 6,634,038 | +0.14(+1.00%) |
Nov 19, 2002 | 13.62 | 14.02 | 13.62 | 14.01 | 5,852,409 | +0.33(+2.41%) |
Nov 18, 2002 | 13.87 | 13.88 | 13.58 | 13.68 | 4,590,099 | -0.14(-1.01%) |
Nov 15, 2002 | 13.61 | 13.92 | 13.54 | 13.82 | 6,324,730 | +0.14(+1.00%) |
Nov 14, 2002 | 13.54 | 13.68 | 13.40 | 13.68 | 5,850,480 | +0.22(+1.62%) |
Nov 13, 2002 | 13.39 | 13.61 | 13.32 | 13.46 | 6,139,210 | +0.10(+0.77%) |
Nov 12, 2002 | 13.36 | 13.45 | 13.25 | 13.36 | 11,322,203 | +0.15(+1.15%) |
Nov 11, 2002 | 13.02 | 13.26 | 12.98 | 13.21 | 7,340,429 | +0.19(+1.46%) |
Nov 08, 2002 | 13.16 | 13.33 | 12.98 | 13.02 | 5,719,619 | -0.14(-1.06%) |
Nov 07, 2002 | 13.17 | 13.26 | 13.11 | 13.16 | 3,673,430 | -0.00(-0.02%) |
Nov 06, 2002 | 13.25 | 13.26 | 13.07 | 13.16 | 3,364,765 | -0.09(-0.66%) |
Nov 05, 2002 | 13.08 | 13.25 | 13.08 | 13.25 | 4,951,494 | +0.21(+1.60%) |
Nov 04, 2002 | 13.03 | 13.17 | 12.95 | 13.04 | 6,648,506 | +0.05(+0.41%) |