Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.98 | 15.48 | 14.13 | 14.39 | 12,225,689 | -2.76(-16.11%) |
Jan 30, 2003 | 16.95 | 17.25 | 16.81 | 17.15 | 2,668,283 | +0.17(+1.03%) |
Jan 29, 2003 | 16.73 | 17.29 | 16.71 | 16.97 | 2,251,113 | +0.10(+0.60%) |
Jan 28, 2003 | 17.05 | 17.41 | 16.38 | 16.87 | 2,592,347 | -0.14(-0.81%) |
Jan 27, 2003 | 17.03 | 17.18 | 16.72 | 17.01 | 1,984,693 | -0.20(-1.18%) |
Jan 24, 2003 | 17.84 | 17.95 | 16.73 | 17.21 | 4,230,127 | -0.58(-3.23%) |
Jan 23, 2003 | 17.33 | 17.81 | 17.33 | 17.79 | 1,346,667 | +0.52(+3.00%) |
Jan 22, 2003 | 16.97 | 17.36 | 16.77 | 17.27 | 982,469 | +0.49(+2.90%) |
Jan 21, 2003 | 17.33 | 17.50 | 16.71 | 16.78 | 1,321,482 | -0.62(-3.56%) |
Jan 17, 2003 | 17.88 | 17.98 | 17.37 | 17.40 | 764,692 | -0.53(-2.96%) |
Jan 16, 2003 | 18.27 | 18.27 | 17.84 | 17.93 | 824,692 | -0.35(-1.91%) |
Jan 15, 2003 | 18.63 | 18.63 | 18.27 | 18.28 | 830,371 | -0.37(-2.00%) |
Jan 14, 2003 | 18.61 | 18.69 | 18.47 | 18.65 | 1,176,050 | -0.02(-0.11%) |
Jan 13, 2003 | 18.43 | 18.78 | 18.42 | 18.67 | 1,143,457 | +0.28(+1.50%) |
Jan 10, 2003 | 18.22 | 18.54 | 17.99 | 18.40 | 966,420 | +0.16(+0.89%) |
Jan 09, 2003 | 17.88 | 18.57 | 17.86 | 18.24 | 1,376,297 | +0.43(+2.43%) |
Jan 08, 2003 | 18.07 | 18.11 | 17.68 | 17.80 | 1,704,692 | -0.33(-1.81%) |
Jan 07, 2003 | 18.65 | 18.66 | 17.92 | 18.13 | 2,204,446 | -0.49(-2.65%) |
Jan 06, 2003 | 18.47 | 18.71 | 18.25 | 18.63 | 736,296 | +0.30(+1.65%) |
Jan 03, 2003 | 18.70 | 18.91 | 18.27 | 18.32 | 752,346 | -0.38(-2.03%) |
Jan 02, 2003 | 18.05 | 18.79 | 17.99 | 18.70 | 1,445,186 | +0.71(+3.96%) |
Dec 31, 2002 | 18.05 | 18.33 | 17.84 | 17.99 | 784,692 | -0.07(-0.40%) |
Dec 30, 2002 | 17.63 | 18.17 | 17.51 | 18.06 | 1,350,618 | +0.46(+2.62%) |
Dec 27, 2002 | 17.88 | 17.88 | 17.37 | 17.60 | 1,314,815 | -0.27(-1.50%) |
Dec 26, 2002 | 17.86 | 18.16 | 17.58 | 17.87 | 834,568 | +0.00(+0.02%) |
Dec 24, 2002 | 18.55 | 18.63 | 17.84 | 17.86 | 711,605 | -0.73(-3.94%) |
Dec 23, 2002 | 18.48 | 18.93 | 18.48 | 18.60 | 910,371 | -0.28(-1.46%) |
Dec 20, 2002 | 18.48 | 18.93 | 18.48 | 18.87 | 425,926 | +0.44(+2.37%) |
Dec 19, 2002 | 18.27 | 18.59 | 18.27 | 18.44 | 811,358 | +0.08(+0.44%) |
Dec 18, 2002 | 18.83 | 19.17 | 18.27 | 18.35 | 909,136 | -0.60(-3.16%) |
Dec 17, 2002 | 19.21 | 19.36 | 18.77 | 18.95 | 1,568,890 | -0.30(-1.58%) |
Dec 16, 2002 | 18.93 | 19.31 | 18.77 | 19.26 | 985,679 | +0.38(+2.02%) |
Dec 13, 2002 | 19.01 | 19.06 | 18.79 | 18.88 | 503,704 | -0.34(-1.75%) |
Dec 12, 2002 | 18.59 | 19.34 | 18.57 | 19.21 | 1,333,581 | +0.50(+2.68%) |
Dec 11, 2002 | 18.31 | 18.81 | 18.18 | 18.71 | 1,176,297 | +0.58(+3.20%) |
Dec 10, 2002 | 17.79 | 18.18 | 17.61 | 18.13 | 548,395 | +0.34(+1.91%) |
Dec 09, 2002 | 18.23 | 18.37 | 17.75 | 17.79 | 812,840 | -0.42(-2.31%) |
Dec 06, 2002 | 17.78 | 18.25 | 17.62 | 18.21 | 670,617 | +0.34(+1.93%) |
Dec 05, 2002 | 18.65 | 18.65 | 17.77 | 17.87 | 929,136 | -0.77(-4.11%) |
Dec 04, 2002 | 18.03 | 18.67 | 18.03 | 18.63 | 497,037 | +0.53(+2.91%) |
Dec 03, 2002 | 18.18 | 18.18 | 17.84 | 18.11 | 450,617 | -0.06(-0.31%) |
Dec 02, 2002 | 17.97 | 18.35 | 17.96 | 18.16 | 311,358 | +0.28(+1.56%) |
Nov 29, 2002 | 18.08 | 18.23 | 17.82 | 17.88 | 227,407 | -0.38(-2.08%) |
Nov 27, 2002 | 17.72 | 18.27 | 17.72 | 18.27 | 475,555 | +0.56(+3.18%) |
Nov 26, 2002 | 17.71 | 17.79 | 17.33 | 17.70 | 528,395 | -0.00(-0.02%) |
Nov 25, 2002 | 17.32 | 17.74 | 17.21 | 17.71 | 218,765 | +0.34(+1.94%) |
Nov 22, 2002 | 17.68 | 17.76 | 17.29 | 17.37 | 754,074 | -0.42(-2.35%) |
Nov 21, 2002 | 17.19 | 17.92 | 17.13 | 17.79 | 800,247 | +0.68(+3.95%) |
Nov 20, 2002 | 16.77 | 17.27 | 16.67 | 17.11 | 1,064,198 | +0.37(+2.22%) |
Nov 19, 2002 | 17.06 | 17.16 | 16.55 | 16.74 | 855,803 | -0.63(-3.61%) |
Nov 18, 2002 | 17.84 | 17.96 | 17.31 | 17.37 | 584,198 | -0.37(-2.08%) |
Nov 15, 2002 | 17.13 | 17.76 | 17.06 | 17.73 | 1,729,878 | +0.44(+2.55%) |
Nov 14, 2002 | 16.79 | 17.52 | 16.63 | 17.29 | 1,138,025 | +0.75(+4.53%) |
Nov 13, 2002 | 16.55 | 16.63 | 16.30 | 16.54 | 629,136 | +0.02(+0.12%) |
Nov 12, 2002 | 16.20 | 16.81 | 16.17 | 16.52 | 764,445 | +0.34(+2.08%) |
Nov 11, 2002 | 16.38 | 16.55 | 16.16 | 16.19 | 673,827 | -0.22(-1.33%) |
Nov 08, 2002 | 16.31 | 16.60 | 16.29 | 16.41 | 492,099 | +0.03(+0.20%) |
Nov 07, 2002 | 16.67 | 16.89 | 16.29 | 16.37 | 481,481 | -0.21(-1.29%) |
Nov 06, 2002 | 16.30 | 16.72 | 16.16 | 16.59 | 877,778 | +0.47(+2.89%) |
Nov 05, 2002 | 16.54 | 16.68 | 16.12 | 16.12 | 600,741 | -0.42(-2.54%) |
Nov 04, 2002 | 16.70 | 16.95 | 16.28 | 16.54 | 632,593 | -0.06(-0.37%) |