Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.42 | 19.10 | 18.42 | 18.99 | 4,939,166 | +1.20(+6.78%) |
Jan 30, 2003 | 18.17 | 18.33 | 17.78 | 17.78 | 2,397,617 | -0.26(-1.47%) |
Jan 29, 2003 | 17.45 | 18.10 | 17.41 | 18.05 | 3,076,439 | +0.75(+4.36%) |
Jan 28, 2003 | 17.08 | 17.40 | 16.80 | 17.29 | 4,925,691 | +0.42(+2.50%) |
Jan 27, 2003 | 16.93 | 17.36 | 16.68 | 16.87 | 3,318,569 | -0.41(-2.35%) |
Jan 24, 2003 | 17.67 | 17.96 | 17.25 | 17.28 | 3,268,754 | -0.68(-3.77%) |
Jan 23, 2003 | 18.42 | 18.45 | 17.90 | 17.95 | 6,159,411 | -0.23(-1.24%) |
Jan 22, 2003 | 18.21 | 18.29 | 18.06 | 18.18 | 4,220,738 | -0.32(-1.72%) |
Jan 21, 2003 | 18.52 | 18.64 | 18.29 | 18.50 | 2,647,097 | -0.31(-1.64%) |
Jan 17, 2003 | 18.80 | 19.05 | 18.79 | 18.80 | 2,095,057 | -0.15(-0.80%) |
Jan 16, 2003 | 19.02 | 19.09 | 18.89 | 18.96 | 2,476,218 | -0.25(-1.30%) |
Jan 15, 2003 | 19.48 | 19.49 | 19.20 | 19.21 | 1,717,163 | -0.24(-1.23%) |
Jan 14, 2003 | 19.43 | 19.49 | 19.37 | 19.45 | 2,070,150 | +0.04(+0.23%) |
Jan 13, 2003 | 19.44 | 19.46 | 19.26 | 19.40 | 2,054,634 | -0.16(-0.80%) |
Jan 10, 2003 | 19.46 | 19.66 | 19.46 | 19.56 | 2,004,615 | +0.10(+0.50%) |
Jan 09, 2003 | 19.29 | 19.53 | 19.29 | 19.46 | 2,210,814 | +0.17(+0.89%) |
Jan 08, 2003 | 19.26 | 19.51 | 19.25 | 19.29 | 3,360,625 | +0.43(+2.26%) |
Jan 07, 2003 | 18.73 | 19.08 | 18.67 | 18.86 | 4,086,198 | -0.19(-1.00%) |
Jan 06, 2003 | 18.75 | 19.09 | 18.69 | 19.05 | 2,306,972 | +0.03(+0.18%) |
Jan 03, 2003 | 18.91 | 19.15 | 18.81 | 19.02 | 1,371,933 | +0.16(+0.83%) |
Jan 02, 2003 | 18.40 | 18.94 | 18.39 | 18.86 | 2,109,756 | +0.51(+2.80%) |
Dec 31, 2002 | 18.61 | 18.61 | 18.21 | 18.35 | 3,064,189 | +0.32(+1.77%) |
Dec 30, 2002 | 18.03 | 18.07 | 17.86 | 18.03 | 1,911,111 | +0.44(+2.48%) |
Dec 27, 2002 | 17.85 | 17.90 | 17.58 | 17.59 | 1,216,162 | -0.33(-1.86%) |
Dec 26, 2002 | 18.02 | 18.12 | 17.90 | 17.93 | 895,023 | -0.14(-0.79%) |
Dec 24, 2002 | 17.93 | 18.23 | 17.93 | 18.07 | 766,404 | +0.12(+0.65%) |
Dec 23, 2002 | 17.80 | 17.97 | 17.68 | 17.95 | 1,919,890 | -0.04(-0.25%) |
Dec 20, 2002 | 17.72 | 18.02 | 17.61 | 18.00 | 1,609,572 | +0.31(+1.77%) |
Dec 19, 2002 | 17.59 | 17.70 | 17.46 | 17.68 | 2,191,215 | -0.23(-1.26%) |
Dec 18, 2002 | 18.15 | 18.24 | 17.88 | 17.91 | 1,572,211 | -0.17(-0.95%) |
Dec 17, 2002 | 18.25 | 18.32 | 17.98 | 18.08 | 1,928,465 | -0.44(-2.35%) |
Dec 16, 2002 | 18.07 | 18.61 | 18.07 | 18.52 | 1,686,539 | +0.51(+2.86%) |
Dec 13, 2002 | 17.92 | 18.19 | 17.72 | 18.00 | 1,681,435 | -0.24(-1.32%) |
Dec 12, 2002 | 18.47 | 18.59 | 18.22 | 18.24 | 1,284,350 | -0.23(-1.22%) |
Dec 11, 2002 | 18.26 | 18.73 | 18.26 | 18.47 | 1,745,949 | +0.13(+0.72%) |
Dec 10, 2002 | 18.41 | 18.61 | 18.20 | 18.33 | 1,752,686 | +0.41(+2.27%) |
Dec 09, 2002 | 18.13 | 18.20 | 17.93 | 17.93 | 2,933,733 | -0.12(-0.68%) |
Dec 06, 2002 | 17.88 | 18.12 | 17.87 | 18.05 | 2,264,303 | +0.00(+0.03%) |
Dec 05, 2002 | 18.53 | 18.53 | 17.89 | 18.05 | 2,568,701 | -0.29(-1.60%) |
Dec 04, 2002 | 18.14 | 18.41 | 18.06 | 18.34 | 2,702,832 | +0.09(+0.51%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.11 | 18.25 | 2,256,545 | -0.10(-0.53%) |
Dec 02, 2002 | 18.62 | 18.62 | 18.21 | 18.34 | 2,883,102 | -0.27(-1.45%) |
Nov 29, 2002 | 18.41 | 18.61 | 18.37 | 18.61 | 1,726,758 | -0.20(-1.04%) |
Nov 27, 2002 | 18.82 | 19.05 | 18.80 | 18.81 | 1,494,427 | +0.16(+0.84%) |
Nov 26, 2002 | 19.10 | 19.14 | 18.61 | 18.65 | 1,954,189 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.05 | 19.32 | 2,929,242 | -0.06(-0.33%) |
Nov 22, 2002 | 19.36 | 19.57 | 19.10 | 19.38 | 1,493,611 | -0.20(-1.00%) |
Nov 21, 2002 | 19.50 | 19.59 | 19.43 | 19.58 | 962,803 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.39 | 19.10 | 19.33 | 1,513,006 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.35 | 1,673,269 | +0.40(+2.12%) |
Nov 18, 2002 | 19.14 | 19.23 | 18.95 | 18.95 | 1,321,507 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.50 | 1,287,208 | +0.06(+0.33%) |
Nov 14, 2002 | 19.31 | 19.47 | 19.11 | 19.44 | 1,401,740 | +0.13(+0.68%) |
Nov 13, 2002 | 19.40 | 19.59 | 19.10 | 19.31 | 2,775,307 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.59 | 19.25 | 19.25 | 1,016,905 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.37 | 19.11 | 19.16 | 1,344,780 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,917 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.83 | 19.40 | 19.43 | 1,965,213 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.50 | 19.10 | 19.45 | 1,751,257 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,364,175 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.61 | 1,329,469 | +0.17(+0.93%) |