Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.95 | 18.68 | 17.88 | 18.54 | 3,025,092 | +0.47(+2.58%) |
Jan 30, 2003 | 17.98 | 18.42 | 17.92 | 18.08 | 4,712,852 | -0.03(-0.17%) |
Jan 29, 2003 | 17.91 | 18.31 | 17.53 | 18.11 | 2,285,833 | -0.36(-1.92%) |
Jan 28, 2003 | 17.75 | 18.58 | 17.67 | 18.46 | 2,799,626 | +0.47(+2.59%) |
Jan 27, 2003 | 17.57 | 18.07 | 17.48 | 18.00 | 1,439,101 | +0.15(+0.84%) |
Jan 24, 2003 | 18.61 | 18.61 | 17.85 | 17.85 | 2,533,351 | -1.22(-6.41%) |
Jan 23, 2003 | 17.47 | 19.15 | 18.39 | 19.07 | 2,750,579 | +1.16(+6.48%) |
Jan 22, 2003 | 17.47 | 18.27 | 17.37 | 17.91 | 2,327,403 | +0.32(+1.79%) |
Jan 21, 2003 | 17.82 | 18.01 | 17.45 | 17.60 | 1,156,857 | -0.30(-1.68%) |
Jan 17, 2003 | 17.75 | 17.98 | 17.71 | 17.90 | 1,826,664 | -0.79(-4.22%) |
Jan 16, 2003 | 18.78 | 18.94 | 18.63 | 18.68 | 1,357,483 | -0.33(-1.74%) |
Jan 15, 2003 | 19.27 | 19.33 | 18.93 | 19.02 | 1,691,435 | -0.16(-0.82%) |
Jan 14, 2003 | 19.12 | 19.39 | 19.02 | 19.17 | 3,257,401 | +0.16(+0.83%) |
Jan 13, 2003 | 19.77 | 19.84 | 18.98 | 19.02 | 2,013,728 | -0.71(-3.60%) |
Jan 10, 2003 | 18.86 | 19.79 | 18.86 | 19.73 | 3,177,557 | +0.67(+3.52%) |
Jan 09, 2003 | 18.76 | 19.17 | 18.66 | 19.06 | 6,838,490 | +1.31(+7.38%) |
Jan 08, 2003 | 17.67 | 17.97 | 17.67 | 17.75 | 3,051,073 | -0.60(-3.27%) |
Jan 07, 2003 | 18.15 | 18.46 | 17.90 | 18.34 | 2,348,822 | +0.13(+0.69%) |
Jan 06, 2003 | 17.55 | 18.34 | 17.48 | 18.22 | 1,933,377 | +0.73(+4.20%) |
Jan 03, 2003 | 17.35 | 17.72 | 17.34 | 17.48 | 2,698,110 | +0.79(+4.73%) |
Jan 02, 2003 | 15.95 | 16.92 | 15.88 | 16.70 | 1,338,092 | +1.31(+8.51%) |
Dec 31, 2002 | 15.07 | 15.43 | 15.03 | 15.39 | 811,625 | +0.24(+1.56%) |
Dec 30, 2002 | 15.47 | 15.60 | 15.01 | 15.15 | 1,097,925 | -0.32(-2.04%) |
Dec 27, 2002 | 15.75 | 15.91 | 15.31 | 15.47 | 999,830 | -0.30(-1.90%) |
Dec 26, 2002 | 16.06 | 16.10 | 15.70 | 15.76 | 471,335 | -0.17(-1.09%) |
Dec 24, 2002 | 15.86 | 16.17 | 15.86 | 15.94 | 409,868 | -0.04(-0.25%) |
Dec 23, 2002 | 15.58 | 16.16 | 15.50 | 15.98 | 2,423,723 | -0.27(-1.65%) |
Dec 20, 2002 | 15.80 | 16.26 | 15.69 | 16.25 | 1,473,574 | +0.17(+1.03%) |
Dec 19, 2002 | 16.42 | 16.74 | 15.95 | 16.08 | 2,406,614 | -0.79(-4.68%) |
Dec 18, 2002 | 16.88 | 16.87 | 16.34 | 16.87 | 2,688,224 | -0.09(-0.56%) |
Dec 17, 2002 | 16.88 | 17.28 | 16.80 | 16.96 | 2,364,537 | +0.20(+1.18%) |
Dec 16, 2002 | 16.13 | 16.82 | 16.10 | 16.77 | 1,893,074 | +0.95(+6.04%) |
Dec 13, 2002 | 15.77 | 15.90 | 15.58 | 15.81 | 1,416,162 | -0.21(-1.28%) |
Dec 12, 2002 | 15.92 | 16.02 | 15.66 | 16.02 | 1,289,425 | +0.10(+0.64%) |
Dec 11, 2002 | 15.48 | 15.95 | 15.47 | 15.91 | 1,403,742 | +0.16(+1.00%) |
Dec 10, 2002 | 15.62 | 15.81 | 15.56 | 15.76 | 1,016,813 | +0.25(+1.63%) |
Dec 09, 2002 | 15.99 | 15.99 | 15.47 | 15.50 | 1,093,996 | -0.99(-6.03%) |
Dec 06, 2002 | 16.06 | 16.53 | 16.00 | 16.50 | 1,288,791 | -0.04(-0.24%) |
Dec 05, 2002 | 17.30 | 17.32 | 16.25 | 16.54 | 1,009,589 | -0.39(-2.33%) |
Dec 04, 2002 | 16.49 | 17.12 | 16.45 | 16.93 | 1,239,490 | -0.31(-1.78%) |
Dec 03, 2002 | 17.30 | 17.41 | 16.79 | 17.24 | 1,333,529 | -0.49(-2.76%) |
Dec 02, 2002 | 17.95 | 18.13 | 17.69 | 17.73 | 2,501,033 | +0.17(+0.99%) |
Nov 29, 2002 | 17.82 | 17.84 | 17.37 | 17.56 | 754,847 | -0.32(-1.77%) |
Nov 27, 2002 | 17.04 | 17.98 | 16.91 | 17.87 | 1,423,132 | +1.05(+6.24%) |
Nov 26, 2002 | 17.34 | 17.47 | 16.68 | 16.82 | 2,484,050 | -0.94(-5.29%) |
Nov 25, 2002 | 17.26 | 17.82 | 17.26 | 17.76 | 2,098,769 | +0.40(+2.32%) |
Nov 22, 2002 | 17.54 | 17.75 | 17.31 | 17.36 | 1,088,673 | -0.43(-2.40%) |
Nov 21, 2002 | 17.30 | 17.91 | 17.26 | 17.78 | 1,847,069 | +1.05(+6.27%) |
Nov 20, 2002 | 15.97 | 16.74 | 15.97 | 16.74 | 1,229,351 | +0.35(+2.12%) |
Nov 19, 2002 | 16.10 | 16.61 | 15.96 | 16.39 | 1,596,636 | -0.26(-1.56%) |
Nov 18, 2002 | 17.07 | 17.07 | 16.57 | 16.65 | 1,060,791 | -0.15(-0.89%) |
Nov 15, 2002 | 16.54 | 16.83 | 16.29 | 16.80 | 2,274,934 | +0.21(+1.28%) |
Nov 14, 2002 | 16.04 | 16.62 | 15.83 | 16.59 | 1,742,891 | +1.22(+7.96%) |
Nov 13, 2002 | 15.18 | 15.54 | 15.08 | 15.36 | 859,532 | -0.18(-1.17%) |
Nov 12, 2002 | 15.27 | 15.68 | 15.10 | 15.54 | 2,098,769 | +0.77(+5.18%) |
Nov 11, 2002 | 14.94 | 14.98 | 14.54 | 14.78 | 1,217,818 | -0.23(-1.52%) |
Nov 08, 2002 | 15.66 | 15.80 | 14.88 | 15.01 | 1,839,338 | -0.46(-2.96%) |
Nov 07, 2002 | 15.20 | 15.71 | 15.08 | 15.47 | 2,182,416 | -0.70(-4.34%) |
Nov 06, 2002 | 16.02 | 16.17 | 15.43 | 16.17 | 3,311,264 | -0.09(-0.58%) |
Nov 05, 2002 | 16.34 | 16.71 | 15.86 | 16.26 | 2,659,328 | -0.36(-2.14%) |
Nov 04, 2002 | 17.10 | 17.11 | 16.52 | 16.62 | 4,748,465 | -0.21(-1.27%) |