Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.95 | 18.68 | 17.87 | 18.54 | 3,025,883 | +0.47(+2.58%) |
Jan 30, 2003 | 17.98 | 18.42 | 17.91 | 18.07 | 4,714,084 | -0.03(-0.17%) |
Jan 29, 2003 | 17.91 | 18.30 | 17.53 | 18.10 | 2,286,431 | -0.36(-1.92%) |
Jan 28, 2003 | 17.74 | 18.58 | 17.66 | 18.46 | 2,800,358 | +0.47(+2.59%) |
Jan 27, 2003 | 17.57 | 18.06 | 17.48 | 17.99 | 1,439,478 | +0.15(+0.84%) |
Jan 24, 2003 | 18.61 | 18.61 | 17.84 | 17.84 | 2,534,013 | -1.22(-6.41%) |
Jan 23, 2003 | 17.46 | 19.14 | 18.39 | 19.07 | 2,751,298 | +1.16(+6.48%) |
Jan 22, 2003 | 17.46 | 18.26 | 17.36 | 17.91 | 2,328,011 | +0.32(+1.79%) |
Jan 21, 2003 | 17.81 | 18.00 | 17.44 | 17.59 | 1,157,160 | -0.30(-1.68%) |
Jan 17, 2003 | 17.75 | 17.98 | 17.71 | 17.89 | 1,827,142 | -0.79(-4.22%) |
Jan 16, 2003 | 18.77 | 18.93 | 18.62 | 18.68 | 1,357,837 | -0.33(-1.74%) |
Jan 15, 2003 | 19.26 | 19.33 | 18.92 | 19.01 | 1,691,877 | -0.16(-0.82%) |
Jan 14, 2003 | 19.11 | 19.39 | 19.02 | 19.17 | 3,258,253 | +0.16(+0.83%) |
Jan 13, 2003 | 19.77 | 19.84 | 18.98 | 19.01 | 2,014,255 | -0.71(-3.60%) |
Jan 10, 2003 | 18.85 | 19.78 | 18.85 | 19.72 | 3,178,387 | +0.67(+3.52%) |
Jan 09, 2003 | 18.75 | 19.17 | 18.66 | 19.05 | 6,840,278 | +1.31(+7.38%) |
Jan 08, 2003 | 17.67 | 17.96 | 17.67 | 17.74 | 3,051,871 | -0.60(-3.27%) |
Jan 07, 2003 | 18.14 | 18.46 | 17.89 | 18.34 | 2,349,436 | +0.13(+0.69%) |
Jan 06, 2003 | 17.54 | 18.33 | 17.48 | 18.21 | 1,933,882 | +0.73(+4.20%) |
Jan 03, 2003 | 17.35 | 17.72 | 17.34 | 17.48 | 2,698,815 | +0.79(+4.73%) |
Jan 02, 2003 | 15.95 | 16.91 | 15.88 | 16.69 | 1,338,442 | +1.31(+8.51%) |
Dec 31, 2002 | 15.07 | 15.42 | 15.03 | 15.38 | 811,837 | +0.24(+1.56%) |
Dec 30, 2002 | 15.46 | 15.60 | 15.00 | 15.15 | 1,098,212 | -0.32(-2.04%) |
Dec 27, 2002 | 15.74 | 15.91 | 15.30 | 15.46 | 1,000,091 | -0.30(-1.90%) |
Dec 26, 2002 | 16.06 | 16.09 | 15.70 | 15.76 | 471,459 | -0.17(-1.09%) |
Dec 24, 2002 | 15.86 | 16.16 | 15.86 | 15.93 | 409,975 | -0.04(-0.25%) |
Dec 23, 2002 | 15.57 | 16.16 | 15.50 | 15.97 | 2,424,357 | -0.27(-1.65%) |
Dec 20, 2002 | 15.80 | 16.26 | 15.69 | 16.24 | 1,473,959 | +0.17(+1.03%) |
Dec 19, 2002 | 16.42 | 16.73 | 15.95 | 16.08 | 2,407,243 | -0.79(-4.68%) |
Dec 18, 2002 | 16.87 | 16.87 | 16.34 | 16.87 | 2,688,927 | -0.09(-0.56%) |
Dec 17, 2002 | 16.87 | 17.28 | 16.79 | 16.96 | 2,365,155 | +0.20(+1.18%) |
Dec 16, 2002 | 16.12 | 16.82 | 16.10 | 16.76 | 1,893,569 | +0.95(+6.04%) |
Dec 13, 2002 | 15.77 | 15.89 | 15.58 | 15.81 | 1,416,532 | -0.21(-1.28%) |
Dec 12, 2002 | 15.92 | 16.01 | 15.66 | 16.01 | 1,289,762 | +0.10(+0.64%) |
Dec 11, 2002 | 15.48 | 15.95 | 15.46 | 15.91 | 1,404,109 | +0.16(+1.00%) |
Dec 10, 2002 | 15.61 | 15.81 | 15.56 | 15.75 | 1,017,079 | +0.25(+1.63%) |
Dec 09, 2002 | 15.99 | 15.99 | 15.47 | 15.50 | 1,094,282 | -0.99(-6.03%) |
Dec 06, 2002 | 16.06 | 16.53 | 16.00 | 16.49 | 1,289,128 | -0.04(-0.24%) |
Dec 05, 2002 | 17.29 | 17.31 | 16.24 | 16.53 | 1,009,853 | -0.39(-2.33%) |
Dec 04, 2002 | 16.49 | 17.12 | 16.45 | 16.93 | 1,239,814 | -0.31(-1.79%) |
Dec 03, 2002 | 17.29 | 17.40 | 16.79 | 17.24 | 1,333,878 | -0.49(-2.76%) |
Dec 02, 2002 | 17.95 | 18.13 | 17.69 | 17.73 | 2,501,687 | +0.17(+0.99%) |
Nov 29, 2002 | 17.82 | 17.84 | 17.36 | 17.55 | 755,044 | -0.32(-1.77%) |
Nov 27, 2002 | 17.04 | 17.98 | 16.90 | 17.87 | 1,423,505 | +1.05(+6.24%) |
Nov 26, 2002 | 17.34 | 17.46 | 16.68 | 16.82 | 2,484,700 | -0.94(-5.29%) |
Nov 25, 2002 | 17.26 | 17.82 | 17.26 | 17.76 | 2,099,318 | +0.40(+2.32%) |
Nov 22, 2002 | 17.54 | 17.74 | 17.31 | 17.35 | 1,088,957 | -0.43(-2.40%) |
Nov 21, 2002 | 17.30 | 17.91 | 17.25 | 17.78 | 1,847,552 | +1.05(+6.27%) |
Nov 20, 2002 | 15.97 | 16.74 | 15.97 | 16.73 | 1,229,673 | +0.35(+2.12%) |
Nov 19, 2002 | 16.09 | 16.60 | 15.96 | 16.38 | 1,597,053 | -0.26(-1.56%) |
Nov 18, 2002 | 17.06 | 17.06 | 16.57 | 16.64 | 1,061,068 | -0.15(-0.89%) |
Nov 15, 2002 | 16.53 | 16.83 | 16.29 | 16.79 | 2,275,529 | +0.21(+1.28%) |
Nov 14, 2002 | 16.04 | 16.62 | 15.82 | 16.58 | 1,743,346 | +1.22(+7.96%) |
Nov 13, 2002 | 15.18 | 15.54 | 15.07 | 15.36 | 859,756 | -0.18(-1.17%) |
Nov 12, 2002 | 15.26 | 15.67 | 15.10 | 15.54 | 2,099,318 | +0.77(+5.18%) |
Nov 11, 2002 | 14.94 | 14.97 | 14.54 | 14.77 | 1,218,136 | -0.23(-1.52%) |
Nov 08, 2002 | 15.66 | 15.80 | 14.88 | 15.00 | 1,839,819 | -0.46(-2.96%) |
Nov 07, 2002 | 15.19 | 15.71 | 15.07 | 15.46 | 2,182,986 | -0.70(-4.34%) |
Nov 06, 2002 | 16.01 | 16.16 | 15.42 | 16.16 | 3,312,130 | -0.09(-0.58%) |
Nov 05, 2002 | 16.34 | 16.71 | 15.86 | 16.26 | 2,660,023 | -0.36(-2.14%) |
Nov 04, 2002 | 17.09 | 17.11 | 16.52 | 16.61 | 4,749,707 | -0.21(-1.27%) |