Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.24 | 16.01 | 15.24 | 15.63 | 5,328,434 | +0.26(+1.70%) |
Jan 30, 2003 | 16.01 | 16.04 | 15.21 | 15.37 | 5,331,199 | -0.64(-3.99%) |
Jan 29, 2003 | 15.70 | 16.05 | 15.08 | 16.01 | 5,136,113 | +0.20(+1.26%) |
Jan 28, 2003 | 15.43 | 16.07 | 15.37 | 15.81 | 5,266,099 | +0.49(+3.20%) |
Jan 27, 2003 | 15.33 | 15.98 | 15.27 | 15.32 | 3,922,272 | -0.28(-1.79%) |
Jan 24, 2003 | 15.87 | 15.91 | 15.09 | 15.60 | 4,812,036 | -0.25(-1.61%) |
Jan 23, 2003 | 15.89 | 16.03 | 15.60 | 15.86 | 4,242,162 | +0.15(+0.95%) |
Jan 22, 2003 | 16.06 | 16.09 | 15.59 | 15.71 | 4,550,132 | -0.30(-1.86%) |
Jan 21, 2003 | 16.48 | 16.81 | 16.01 | 16.01 | 3,709,335 | -0.35(-2.13%) |
Jan 17, 2003 | 16.89 | 17.03 | 16.30 | 16.35 | 4,310,134 | -0.75(-4.39%) |
Jan 16, 2003 | 17.09 | 17.23 | 16.89 | 17.10 | 4,091,559 | +0.01(+0.07%) |
Jan 15, 2003 | 17.16 | 17.25 | 16.79 | 17.09 | 5,242,582 | -0.39(-2.24%) |
Jan 14, 2003 | 17.40 | 17.69 | 17.32 | 17.48 | 3,516,853 | -0.01(-0.07%) |
Jan 13, 2003 | 18.08 | 18.08 | 17.30 | 17.50 | 4,485,381 | -0.43(-2.39%) |
Jan 10, 2003 | 17.81 | 18.18 | 17.51 | 17.92 | 3,864,286 | -0.12(-0.65%) |
Jan 09, 2003 | 17.77 | 18.16 | 17.76 | 18.04 | 3,999,587 | +0.37(+2.07%) |
Jan 08, 2003 | 18.19 | 18.31 | 17.50 | 17.68 | 4,614,400 | -0.61(-3.33%) |
Jan 07, 2003 | 18.50 | 18.52 | 17.74 | 18.28 | 5,149,644 | -0.33(-1.77%) |
Jan 06, 2003 | 18.05 | 18.68 | 17.97 | 18.61 | 5,491,439 | +0.59(+3.27%) |
Jan 03, 2003 | 17.83 | 18.09 | 17.69 | 18.02 | 2,921,047 | +0.07(+0.38%) |
Jan 02, 2003 | 17.39 | 18.01 | 17.19 | 17.95 | 3,904,232 | +0.63(+3.66%) |
Dec 31, 2002 | 17.26 | 17.43 | 17.00 | 17.32 | 2,983,704 | +0.05(+0.29%) |
Dec 30, 2002 | 17.04 | 17.34 | 16.84 | 17.27 | 2,684,431 | +0.29(+1.68%) |
Dec 27, 2002 | 17.28 | 17.35 | 16.96 | 16.99 | 2,524,970 | -0.36(-2.08%) |
Dec 26, 2002 | 17.43 | 17.94 | 17.30 | 17.35 | 3,002,066 | -0.05(-0.29%) |
Dec 24, 2002 | 17.41 | 17.54 | 17.36 | 17.40 | 2,503,869 | -0.18(-1.02%) |
Dec 23, 2002 | 16.79 | 17.64 | 16.58 | 17.58 | 5,208,757 | +0.34(+1.94%) |
Dec 20, 2002 | 16.79 | 17.51 | 16.58 | 17.24 | 8,200,837 | +0.76(+4.59%) |
Dec 19, 2002 | 16.47 | 16.79 | 16.02 | 16.48 | 5,384,487 | +0.19(+1.18%) |
Dec 18, 2002 | 16.86 | 16.91 | 15.99 | 16.29 | 4,045,815 | -0.42(-2.49%) |
Dec 17, 2002 | 16.70 | 16.87 | 16.52 | 16.71 | 3,728,824 | -0.15(-0.88%) |
Dec 16, 2002 | 16.30 | 16.89 | 16.30 | 16.86 | 5,448,272 | +0.45(+2.76%) |
Dec 13, 2002 | 16.81 | 16.88 | 16.32 | 16.40 | 3,917,118 | -0.58(-3.40%) |
Dec 12, 2002 | 17.17 | 17.21 | 16.74 | 16.98 | 2,162,235 | -0.09(-0.55%) |
Dec 11, 2002 | 16.93 | 17.14 | 16.71 | 17.07 | 3,118,682 | +0.02(+0.11%) |
Dec 10, 2002 | 16.97 | 17.25 | 16.76 | 17.05 | 4,169,679 | +0.16(+0.92%) |
Dec 09, 2002 | 17.40 | 17.42 | 16.82 | 16.90 | 3,024,294 | -0.61(-3.48%) |
Dec 06, 2002 | 16.97 | 17.63 | 16.79 | 17.51 | 4,349,919 | +0.16(+0.89%) |
Dec 05, 2002 | 18.14 | 18.14 | 16.99 | 17.35 | 5,857,395 | -0.66(-3.69%) |
Dec 04, 2002 | 17.67 | 18.20 | 17.67 | 18.02 | 4,556,897 | +0.20(+1.12%) |
Dec 03, 2002 | 18.31 | 18.35 | 17.58 | 17.82 | 4,163,236 | -0.50(-2.74%) |
Dec 02, 2002 | 18.39 | 18.59 | 18.13 | 18.32 | 5,667,813 | +0.19(+1.06%) |
Nov 29, 2002 | 18.40 | 18.46 | 18.05 | 18.13 | 2,188,328 | -0.13(-0.71%) |
Nov 27, 2002 | 17.46 | 18.53 | 17.46 | 18.26 | 5,599,680 | +0.88(+5.07%) |
Nov 26, 2002 | 17.79 | 17.99 | 17.27 | 17.38 | 4,442,858 | -0.47(-2.61%) |
Nov 25, 2002 | 18.15 | 18.16 | 17.63 | 17.84 | 4,797,700 | -0.25(-1.37%) |
Nov 22, 2002 | 17.88 | 18.12 | 17.57 | 18.09 | 4,507,126 | +0.23(+1.29%) |
Nov 21, 2002 | 17.51 | 17.88 | 17.26 | 17.86 | 6,485,094 | +0.43(+2.46%) |
Nov 20, 2002 | 16.95 | 17.46 | 16.77 | 17.43 | 5,259,656 | +0.50(+2.97%) |
Nov 19, 2002 | 16.88 | 17.39 | 16.73 | 16.93 | 4,828,626 | -0.17(-0.98%) |
Nov 18, 2002 | 17.40 | 17.53 | 17.07 | 17.10 | 3,964,795 | -0.26(-1.50%) |
Nov 15, 2002 | 17.06 | 17.42 | 16.94 | 17.36 | 3,648,610 | +0.11(+0.61%) |
Nov 14, 2002 | 16.61 | 17.41 | 16.60 | 17.25 | 5,545,881 | +0.93(+5.71%) |
Nov 13, 2002 | 16.11 | 16.53 | 15.65 | 16.32 | 5,073,456 | +0.16(+0.96%) |
Nov 12, 2002 | 15.99 | 16.53 | 15.68 | 16.17 | 4,144,874 | +0.27(+1.72%) |
Nov 11, 2002 | 16.39 | 16.54 | 15.83 | 15.89 | 3,854,139 | -0.51(-3.10%) |
Nov 08, 2002 | 16.67 | 16.93 | 16.20 | 16.40 | 4,039,050 | -0.19(-1.12%) |
Nov 07, 2002 | 16.41 | 16.92 | 16.38 | 16.59 | 5,753,182 | -0.64(-3.71%) |
Nov 06, 2002 | 17.69 | 17.69 | 16.89 | 17.23 | 6,005,904 | -0.25(-1.42%) |
Nov 05, 2002 | 16.86 | 17.52 | 16.85 | 17.48 | 5,313,132 | -0.29(-1.64%) |
Nov 04, 2002 | 18.25 | 18.59 | 17.59 | 17.77 | 5,251,924 | -0.23(-1.28%) |