Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.09 | 16.31 | 15.92 | 16.22 | 1,951,032 | +0.12(+0.77%) |
Jan 30, 2003 | 16.19 | 16.41 | 16.09 | 16.09 | 2,961,752 | -0.24(-1.46%) |
Jan 29, 2003 | 16.09 | 16.38 | 15.88 | 16.33 | 1,669,977 | +0.12(+0.74%) |
Jan 28, 2003 | 15.89 | 16.22 | 15.85 | 16.21 | 1,527,430 | +0.34(+2.16%) |
Jan 27, 2003 | 16.27 | 16.30 | 15.85 | 15.87 | 1,780,975 | -0.46(-2.83%) |
Jan 24, 2003 | 16.40 | 16.51 | 16.11 | 16.33 | 2,031,058 | -0.17(-1.04%) |
Jan 23, 2003 | 16.25 | 16.63 | 16.25 | 16.50 | 1,649,393 | +0.25(+1.57%) |
Jan 22, 2003 | 16.17 | 16.35 | 15.92 | 16.25 | 1,673,055 | +0.08(+0.51%) |
Jan 21, 2003 | 16.70 | 16.83 | 16.17 | 16.17 | 1,658,050 | -0.47(-2.81%) |
Jan 17, 2003 | 16.89 | 16.97 | 16.61 | 16.63 | 1,847,728 | -0.39(-2.29%) |
Jan 16, 2003 | 17.35 | 17.36 | 16.99 | 17.02 | 1,960,073 | -0.21(-1.24%) |
Jan 15, 2003 | 17.49 | 17.49 | 17.23 | 17.24 | 1,756,544 | -0.21(-1.19%) |
Jan 14, 2003 | 17.41 | 17.58 | 17.26 | 17.45 | 1,673,440 | +0.16(+0.93%) |
Jan 13, 2003 | 17.40 | 17.53 | 17.15 | 17.28 | 1,652,279 | -0.12(-0.69%) |
Jan 10, 2003 | 17.36 | 17.52 | 17.32 | 17.40 | 928,385 | -0.09(-0.51%) |
Jan 09, 2003 | 17.60 | 17.60 | 17.36 | 17.49 | 1,282,156 | -0.11(-0.62%) |
Jan 08, 2003 | 17.60 | 17.67 | 17.43 | 17.60 | 1,549,360 | +0.00(+0.00%) |
Jan 07, 2003 | 18.15 | 18.15 | 17.54 | 17.60 | 2,257,287 | -0.54(-2.98%) |
Jan 06, 2003 | 17.40 | 18.29 | 17.40 | 18.14 | 3,604,850 | +0.87(+5.03%) |
Jan 03, 2003 | 17.15 | 17.35 | 17.15 | 17.27 | 1,772,896 | +0.12(+0.70%) |
Jan 02, 2003 | 17.13 | 17.17 | 17.08 | 17.15 | 1,711,914 | +0.02(+0.09%) |
Dec 31, 2002 | 17.13 | 17.15 | 16.98 | 17.14 | 935,118 | -0.02(-0.09%) |
Dec 30, 2002 | 17.10 | 17.24 | 16.95 | 17.15 | 1,996,431 | -0.01(-0.03%) |
Dec 27, 2002 | 17.17 | 17.28 | 17.12 | 17.16 | 952,816 | -0.03(-0.18%) |
Dec 26, 2002 | 17.23 | 17.42 | 17.15 | 17.19 | 818,156 | -0.02(-0.09%) |
Dec 24, 2002 | 17.30 | 17.35 | 17.17 | 17.21 | 426,487 | +0.05(+0.30%) |
Dec 23, 2002 | 17.15 | 17.32 | 17.10 | 17.15 | 1,695,755 | +0.02(+0.12%) |
Dec 20, 2002 | 17.05 | 17.19 | 17.03 | 17.13 | 3,517,321 | +0.08(+0.49%) |
Dec 19, 2002 | 17.02 | 17.08 | 16.83 | 17.05 | 1,302,162 | +0.03(+0.15%) |
Dec 18, 2002 | 17.10 | 17.15 | 16.95 | 17.02 | 1,392,577 | -0.08(-0.46%) |
Dec 17, 2002 | 17.05 | 17.10 | 16.93 | 17.10 | 1,549,745 | +0.07(+0.43%) |
Dec 16, 2002 | 16.40 | 17.03 | 16.40 | 17.03 | 2,292,299 | +0.39(+2.37%) |
Dec 13, 2002 | 16.54 | 16.77 | 16.48 | 16.63 | 1,676,902 | +0.10(+0.63%) |
Dec 12, 2002 | 16.61 | 16.69 | 16.36 | 16.53 | 1,517,811 | -0.19(-1.12%) |
Dec 11, 2002 | 16.43 | 16.73 | 16.28 | 16.72 | 1,110,368 | +0.29(+1.77%) |
Dec 10, 2002 | 16.35 | 16.43 | 16.27 | 16.43 | 1,519,927 | +0.14(+0.86%) |
Dec 09, 2002 | 15.98 | 16.46 | 15.98 | 16.29 | 2,562,004 | +0.23(+1.42%) |
Dec 06, 2002 | 16.01 | 16.06 | 15.78 | 16.06 | 2,824,783 | +0.22(+1.38%) |
Dec 05, 2002 | 15.67 | 15.89 | 15.51 | 15.84 | 2,362,707 | +0.24(+1.57%) |
Dec 04, 2002 | 15.78 | 16.15 | 15.59 | 15.59 | 3,851,470 | -0.59(-3.63%) |
Dec 03, 2002 | 16.48 | 16.49 | 16.18 | 16.18 | 2,488,518 | -0.18(-1.11%) |
Dec 02, 2002 | 16.71 | 16.71 | 16.25 | 16.36 | 1,983,927 | -0.10(-0.63%) |
Nov 29, 2002 | 16.40 | 16.48 | 16.19 | 16.47 | 709,273 | +0.07(+0.41%) |
Nov 27, 2002 | 16.47 | 16.51 | 16.27 | 16.40 | 1,098,826 | +0.02(+0.13%) |
Nov 26, 2002 | 16.81 | 16.81 | 16.38 | 16.38 | 1,042,269 | -0.42(-2.51%) |
Nov 25, 2002 | 16.96 | 17.18 | 16.69 | 16.80 | 1,399,502 | -0.16(-0.92%) |
Nov 22, 2002 | 16.45 | 16.98 | 16.37 | 16.96 | 1,361,028 | +0.50(+3.07%) |
Nov 21, 2002 | 16.50 | 16.61 | 16.27 | 16.45 | 1,450,673 | -0.03(-0.19%) |
Nov 20, 2002 | 16.35 | 16.71 | 16.21 | 16.48 | 1,815,217 | +0.17(+1.05%) |
Nov 19, 2002 | 16.32 | 16.45 | 16.04 | 16.31 | 1,324,478 | -0.15(-0.92%) |
Nov 18, 2002 | 16.76 | 16.81 | 16.30 | 16.46 | 1,441,247 | -0.03(-0.16%) |
Nov 15, 2002 | 15.85 | 16.49 | 15.83 | 16.49 | 2,407,914 | +0.30(+1.86%) |
Nov 14, 2002 | 16.37 | 16.37 | 16.06 | 16.19 | 1,055,735 | +0.13(+0.81%) |
Nov 13, 2002 | 15.83 | 16.24 | 15.74 | 16.06 | 1,884,279 | +0.23(+1.48%) |
Nov 12, 2002 | 16.42 | 16.42 | 15.72 | 15.82 | 2,733,022 | -0.59(-3.61%) |
Nov 11, 2002 | 16.61 | 16.61 | 16.20 | 16.42 | 1,099,980 | -0.19(-1.16%) |
Nov 08, 2002 | 17.01 | 17.01 | 16.46 | 16.61 | 2,403,682 | -0.40(-2.32%) |
Nov 07, 2002 | 17.31 | 17.43 | 16.68 | 17.00 | 2,288,067 | -0.50(-2.85%) |
Nov 06, 2002 | 17.15 | 17.60 | 17.15 | 17.50 | 1,727,304 | +0.40(+2.34%) |
Nov 05, 2002 | 17.04 | 17.15 | 16.77 | 17.10 | 2,311,151 | -0.07(-0.39%) |
Nov 04, 2002 | 16.74 | 17.41 | 16.71 | 17.17 | 5,775,955 | +0.46(+2.77%) |