Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.85 | 18.80 | 17.83 | 18.70 | 10,487,441 | +0.86(+4.84%) |
Jan 30, 2003 | 18.05 | 18.22 | 17.84 | 17.84 | 6,175,275 | -0.14(-0.76%) |
Jan 29, 2003 | 17.88 | 18.05 | 17.74 | 17.98 | 10,365,813 | -0.24(-1.32%) |
Jan 28, 2003 | 18.11 | 18.25 | 17.97 | 18.22 | 5,552,973 | +0.11(+0.61%) |
Jan 27, 2003 | 18.40 | 18.40 | 18.02 | 18.11 | 4,920,158 | -0.38(-2.07%) |
Jan 24, 2003 | 18.73 | 18.73 | 18.40 | 18.49 | 4,896,504 | -0.27(-1.42%) |
Jan 23, 2003 | 18.97 | 19.01 | 18.64 | 18.76 | 13,572,524 | +0.12(+0.66%) |
Jan 22, 2003 | 18.90 | 19.00 | 18.59 | 18.64 | 7,619,478 | -0.45(-2.37%) |
Jan 21, 2003 | 19.31 | 19.34 | 19.04 | 19.09 | 8,595,567 | -0.28(-1.45%) |
Jan 17, 2003 | 19.50 | 19.50 | 19.31 | 19.37 | 4,321,510 | -0.13(-0.67%) |
Jan 16, 2003 | 19.52 | 19.59 | 19.35 | 19.50 | 5,586,264 | -0.02(-0.11%) |
Jan 15, 2003 | 19.66 | 19.66 | 19.48 | 19.52 | 8,995,347 | +0.00(+0.00%) |
Jan 14, 2003 | 19.52 | 19.59 | 19.43 | 19.52 | 9,772,567 | +0.03(+0.18%) |
Jan 13, 2003 | 19.69 | 19.75 | 19.45 | 19.48 | 5,622,475 | -0.03(-0.18%) |
Jan 10, 2003 | 19.45 | 19.66 | 19.45 | 19.52 | 7,615,827 | +0.00(+0.00%) |
Jan 09, 2003 | 19.52 | 19.55 | 19.45 | 19.52 | 8,760,414 | +0.01(+0.07%) |
Jan 08, 2003 | 19.43 | 19.76 | 19.40 | 19.51 | 5,023,681 | -0.01(-0.07%) |
Jan 07, 2003 | 19.62 | 19.66 | 19.46 | 19.52 | 7,581,515 | -0.24(-1.21%) |
Jan 06, 2003 | 19.61 | 19.83 | 19.59 | 19.76 | 10,118,615 | +0.15(+0.77%) |
Jan 03, 2003 | 19.48 | 19.62 | 19.48 | 19.61 | 6,099,349 | +0.21(+1.09%) |
Jan 02, 2003 | 19.14 | 19.40 | 19.11 | 19.40 | 4,697,490 | +0.35(+1.83%) |
Dec 31, 2002 | 18.94 | 19.09 | 18.81 | 19.05 | 3,012,514 | -0.03(-0.14%) |
Dec 30, 2002 | 18.94 | 19.08 | 18.85 | 19.07 | 4,615,432 | +0.34(+1.79%) |
Dec 27, 2002 | 19.04 | 19.16 | 18.64 | 18.74 | 2,646,755 | -0.40(-2.11%) |
Dec 26, 2002 | 19.23 | 19.28 | 19.11 | 19.14 | 3,097,931 | -0.02(-0.11%) |
Dec 24, 2002 | 19.28 | 19.33 | 19.11 | 19.16 | 1,838,142 | -0.01(-0.07%) |
Dec 23, 2002 | 19.45 | 19.45 | 19.18 | 19.18 | 7,010,463 | -0.27(-1.37%) |
Dec 20, 2002 | 19.35 | 19.52 | 19.18 | 19.44 | 15,554,779 | +0.34(+1.76%) |
Dec 19, 2002 | 19.05 | 19.22 | 19.04 | 19.11 | 5,387,980 | +0.05(+0.29%) |
Dec 18, 2002 | 19.25 | 19.32 | 19.02 | 19.05 | 5,634,886 | -0.29(-1.52%) |
Dec 17, 2002 | 19.49 | 19.67 | 19.31 | 19.35 | 7,754,539 | -0.21(-1.05%) |
Dec 16, 2002 | 19.14 | 19.61 | 19.14 | 19.55 | 10,916,424 | +0.68(+3.63%) |
Dec 13, 2002 | 18.90 | 19.02 | 18.77 | 18.87 | 8,175,344 | -0.15(-0.79%) |
Dec 12, 2002 | 19.07 | 19.21 | 18.94 | 19.02 | 3,201,162 | -0.14(-0.75%) |
Dec 11, 2002 | 19.23 | 19.26 | 19.07 | 19.16 | 4,434,961 | -0.06(-0.32%) |
Dec 10, 2002 | 19.18 | 19.28 | 18.90 | 19.22 | 4,327,058 | +0.36(+1.89%) |
Dec 09, 2002 | 19.35 | 19.35 | 18.85 | 18.87 | 5,482,887 | -0.62(-3.16%) |
Dec 06, 2002 | 19.10 | 19.57 | 19.01 | 19.48 | 6,714,351 | +0.39(+2.04%) |
Dec 05, 2002 | 19.31 | 19.44 | 19.08 | 19.09 | 5,805,720 | -0.16(-0.85%) |
Dec 04, 2002 | 19.38 | 19.39 | 19.08 | 19.26 | 6,440,871 | -0.14(-0.71%) |
Dec 03, 2002 | 19.38 | 19.62 | 19.18 | 19.40 | 11,048,710 | -0.10(-0.53%) |
Dec 02, 2002 | 19.93 | 20.03 | 19.21 | 19.50 | 7,909,749 | -0.16(-0.80%) |
Nov 29, 2002 | 19.38 | 19.91 | 19.38 | 19.66 | 4,746,258 | +0.28(+1.45%) |
Nov 27, 2002 | 18.90 | 19.38 | 18.84 | 19.38 | 8,911,098 | +0.93(+5.05%) |
Nov 26, 2002 | 18.66 | 18.73 | 18.35 | 18.44 | 9,515,149 | -0.42(-2.25%) |
Nov 25, 2002 | 18.87 | 18.87 | 18.08 | 18.87 | 18,055,522 | -0.03(-0.18%) |
Nov 22, 2002 | 19.96 | 19.99 | 18.85 | 18.90 | 39,064,716 | -1.05(-5.28%) |
Nov 21, 2002 | 19.96 | 20.02 | 19.76 | 19.96 | 15,598,583 | +0.32(+1.64%) |
Nov 20, 2002 | 19.40 | 19.68 | 19.40 | 19.64 | 20,898,226 | +0.24(+1.24%) |
Nov 19, 2002 | 19.59 | 19.64 | 19.18 | 19.40 | 17,626,832 | -0.05(-0.28%) |
Nov 18, 2002 | 20.44 | 20.55 | 19.25 | 19.45 | 23,973,672 | -0.65(-3.24%) |
Nov 15, 2002 | 19.45 | 20.17 | 19.01 | 20.10 | 40,039,928 | +1.27(+6.73%) |
Nov 14, 2002 | 19.18 | 19.35 | 18.42 | 18.83 | 112,021,536 | +3.45(+22.44%) |
Nov 13, 2002 | 15.24 | 15.44 | 14.42 | 15.38 | 8,057,221 | +0.14(+0.94%) |
Nov 12, 2002 | 15.81 | 16.06 | 15.14 | 15.24 | 5,532,385 | -0.56(-3.55%) |
Nov 11, 2002 | 15.83 | 16.09 | 15.68 | 15.80 | 4,883,947 | +0.01(+0.09%) |
Nov 08, 2002 | 16.72 | 17.40 | 15.62 | 15.79 | 10,093,355 | -0.93(-5.57%) |
Nov 07, 2002 | 16.71 | 16.95 | 16.16 | 16.72 | 11,363,074 | -0.38(-2.20%) |
Nov 06, 2002 | 16.78 | 17.29 | 16.42 | 17.09 | 7,492,593 | +0.44(+2.63%) |
Nov 05, 2002 | 16.70 | 16.85 | 15.83 | 16.66 | 6,087,814 | -0.04(-0.25%) |
Nov 04, 2002 | 15.98 | 17.46 | 15.98 | 16.70 | 8,155,049 | +0.73(+4.55%) |