Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.15 | 15.51 | 15.14 | 15.26 | 5,071,084 | -0.05(-0.31%) |
Jan 30, 2003 | 15.41 | 15.44 | 15.25 | 15.31 | 3,652,966 | -0.17(-1.09%) |
Jan 29, 2003 | 15.19 | 15.60 | 15.18 | 15.48 | 4,789,258 | +0.14(+0.93%) |
Jan 28, 2003 | 14.76 | 15.46 | 14.76 | 15.33 | 5,539,198 | +0.58(+3.91%) |
Jan 27, 2003 | 15.09 | 15.14 | 14.69 | 14.76 | 3,961,448 | -0.31(-2.06%) |
Jan 24, 2003 | 15.36 | 15.56 | 15.07 | 15.07 | 5,017,474 | -0.31(-2.01%) |
Jan 23, 2003 | 15.14 | 15.54 | 15.02 | 15.38 | 5,919,560 | +0.40(+2.65%) |
Jan 22, 2003 | 15.79 | 16.03 | 14.94 | 14.98 | 11,618,690 | -0.81(-5.16%) |
Jan 21, 2003 | 15.91 | 15.96 | 15.75 | 15.79 | 2,607,421 | -0.12(-0.73%) |
Jan 17, 2003 | 16.18 | 16.18 | 15.89 | 15.91 | 3,707,474 | -0.26(-1.63%) |
Jan 16, 2003 | 16.19 | 16.34 | 16.16 | 16.17 | 2,930,279 | +0.01(+0.08%) |
Jan 15, 2003 | 16.30 | 16.32 | 16.08 | 16.16 | 2,918,898 | -0.15(-0.91%) |
Jan 14, 2003 | 16.44 | 16.45 | 16.26 | 16.31 | 2,870,679 | -0.06(-0.37%) |
Jan 13, 2003 | 16.44 | 16.51 | 16.21 | 16.37 | 3,825,176 | -0.13(-0.78%) |
Jan 10, 2003 | 16.36 | 16.58 | 16.36 | 16.50 | 2,513,080 | -0.01(-0.03%) |
Jan 09, 2003 | 16.42 | 16.50 | 16.07 | 16.50 | 5,686,551 | +0.10(+0.62%) |
Jan 08, 2003 | 16.43 | 16.69 | 16.33 | 16.40 | 2,755,073 | -0.03(-0.17%) |
Jan 07, 2003 | 16.77 | 16.77 | 16.37 | 16.43 | 4,669,758 | -0.34(-2.01%) |
Jan 06, 2003 | 16.62 | 16.88 | 16.60 | 16.77 | 5,551,178 | +0.17(+1.04%) |
Jan 03, 2003 | 16.66 | 16.66 | 16.45 | 16.59 | 3,076,434 | -0.07(-0.40%) |
Jan 02, 2003 | 16.20 | 16.69 | 16.19 | 16.66 | 4,040,215 | +0.47(+2.89%) |
Dec 31, 2002 | 16.22 | 16.25 | 16.06 | 16.19 | 2,432,215 | -0.06(-0.38%) |
Dec 30, 2002 | 16.33 | 16.35 | 16.06 | 16.26 | 3,238,462 | -0.09(-0.56%) |
Dec 27, 2002 | 16.32 | 16.50 | 16.32 | 16.35 | 2,519,669 | -0.01(-0.07%) |
Dec 26, 2002 | 16.49 | 16.56 | 16.20 | 16.36 | 2,975,503 | -0.13(-0.77%) |
Dec 24, 2002 | 16.36 | 16.59 | 16.36 | 16.49 | 3,542,751 | +0.13(+0.77%) |
Dec 23, 2002 | 16.03 | 16.36 | 15.99 | 16.36 | 5,066,892 | +0.43(+2.67%) |
Dec 20, 2002 | 15.91 | 16.02 | 15.84 | 15.94 | 5,471,512 | +0.10(+0.63%) |
Dec 19, 2002 | 15.71 | 16.08 | 15.66 | 15.83 | 7,605,429 | +0.08(+0.52%) |
Dec 18, 2002 | 15.24 | 15.76 | 15.17 | 15.75 | 5,628,149 | +0.52(+3.40%) |
Dec 17, 2002 | 15.36 | 15.64 | 15.17 | 15.24 | 4,031,230 | -0.22(-1.43%) |
Dec 16, 2002 | 15.19 | 15.48 | 15.09 | 15.46 | 8,164,889 | +0.23(+1.48%) |
Dec 13, 2002 | 15.83 | 15.83 | 15.17 | 15.23 | 6,767,436 | -0.61(-3.87%) |
Dec 12, 2002 | 16.05 | 16.08 | 15.76 | 15.84 | 3,522,984 | -0.27(-1.66%) |
Dec 11, 2002 | 16.13 | 16.32 | 15.86 | 16.11 | 6,840,513 | -0.02(-0.12%) |
Dec 10, 2002 | 15.94 | 16.24 | 15.89 | 16.13 | 5,581,128 | +0.21(+1.33%) |
Dec 09, 2002 | 16.10 | 16.17 | 15.89 | 15.92 | 3,731,434 | -0.18(-1.10%) |
Dec 06, 2002 | 15.69 | 16.26 | 15.59 | 16.10 | 5,739,262 | +0.37(+2.34%) |
Dec 05, 2002 | 16.06 | 16.06 | 15.73 | 15.73 | 4,271,727 | -0.32(-2.02%) |
Dec 04, 2002 | 15.78 | 16.06 | 15.77 | 16.05 | 5,481,695 | +0.11(+0.68%) |
Dec 03, 2002 | 16.14 | 16.14 | 15.88 | 15.94 | 4,532,289 | -0.20(-1.21%) |
Dec 02, 2002 | 16.26 | 16.31 | 15.84 | 16.14 | 5,178,903 | -0.04(-0.25%) |
Nov 29, 2002 | 16.50 | 16.50 | 16.18 | 16.18 | 2,147,993 | -0.19(-1.17%) |
Nov 27, 2002 | 16.53 | 16.69 | 16.24 | 16.37 | 8,426,950 | -0.09(-0.55%) |
Nov 26, 2002 | 16.41 | 16.54 | 16.25 | 16.46 | 8,075,340 | +0.29(+1.80%) |
Nov 25, 2002 | 16.33 | 16.36 | 16.14 | 16.17 | 5,049,521 | -0.04(-0.27%) |
Nov 22, 2002 | 16.03 | 16.53 | 15.98 | 16.21 | 8,103,792 | +0.19(+1.17%) |
Nov 21, 2002 | 15.74 | 16.36 | 15.74 | 16.03 | 10,673,477 | +0.67(+4.35%) |
Nov 20, 2002 | 15.19 | 15.44 | 15.03 | 15.36 | 7,176,250 | +0.27(+1.76%) |
Nov 19, 2002 | 14.60 | 15.14 | 14.60 | 15.09 | 9,120,285 | +0.49(+3.37%) |
Nov 18, 2002 | 15.33 | 15.36 | 14.56 | 14.60 | 10,624,959 | -0.73(-4.74%) |
Nov 15, 2002 | 15.11 | 15.36 | 15.01 | 15.33 | 9,084,046 | +0.22(+1.45%) |
Nov 14, 2002 | 15.57 | 15.73 | 14.86 | 15.11 | 9,842,073 | -0.46(-2.97%) |
Nov 13, 2002 | 16.24 | 16.24 | 15.21 | 15.57 | 13,007,159 | -0.67(-4.12%) |
Nov 12, 2002 | 16.44 | 16.44 | 16.20 | 16.24 | 6,125,913 | -0.02(-0.12%) |
Nov 11, 2002 | 16.45 | 16.79 | 16.21 | 16.26 | 4,965,362 | -0.19(-1.16%) |
Nov 08, 2002 | 16.56 | 16.88 | 16.40 | 16.45 | 4,275,620 | -0.07(-0.40%) |
Nov 07, 2002 | 16.78 | 16.78 | 16.46 | 16.52 | 5,213,346 | -0.24(-1.45%) |
Nov 06, 2002 | 16.11 | 16.86 | 16.11 | 16.76 | 8,467,681 | +0.65(+4.06%) |
Nov 05, 2002 | 15.99 | 16.34 | 15.78 | 16.11 | 8,543,454 | +0.41(+2.62%) |
Nov 04, 2002 | 16.82 | 16.95 | 15.69 | 15.70 | 17,038,390 | -1.13(-6.70%) |