Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.73 | 18.45 | 17.66 | 18.31 | 3,063,056 | +0.46(+2.58%) |
Jan 30, 2003 | 17.76 | 18.20 | 17.70 | 17.85 | 4,771,998 | -0.03(-0.17%) |
Jan 29, 2003 | 17.69 | 18.08 | 17.32 | 17.88 | 2,314,520 | -0.35(-1.92%) |
Jan 28, 2003 | 17.53 | 18.35 | 17.45 | 18.23 | 2,834,761 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.27 | 17.77 | 1,457,162 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.63 | 17.63 | 2,565,144 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,098 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.04 | 17.15 | 17.69 | 2,356,612 | +0.31(+1.79%) |
Jan 21, 2003 | 17.60 | 17.78 | 17.23 | 17.38 | 1,171,376 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.49 | 17.67 | 1,849,588 | -0.78(-4.22%) |
Jan 16, 2003 | 18.55 | 18.70 | 18.40 | 18.45 | 1,374,519 | -0.33(-1.74%) |
Jan 15, 2003 | 19.03 | 19.09 | 18.69 | 18.78 | 1,712,663 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.79 | 18.94 | 3,298,281 | +0.16(+0.83%) |
Jan 13, 2003 | 19.53 | 19.60 | 18.75 | 18.78 | 2,039,000 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,217,434 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.94 | 18.43 | 18.82 | 6,924,312 | +1.29(+7.38%) |
Jan 08, 2003 | 17.46 | 17.74 | 17.46 | 17.53 | 3,089,363 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.12 | 2,378,299 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.11 | 17.27 | 17.99 | 1,957,640 | +0.72(+4.20%) |
Jan 03, 2003 | 17.14 | 17.50 | 17.13 | 17.27 | 2,731,970 | +0.78(+4.73%) |
Jan 02, 2003 | 15.76 | 16.71 | 15.69 | 16.49 | 1,354,885 | +1.29(+8.51%) |
Dec 31, 2002 | 14.88 | 15.23 | 14.84 | 15.20 | 821,811 | +0.23(+1.56%) |
Dec 30, 2002 | 15.27 | 15.41 | 14.82 | 14.96 | 1,111,703 | -0.31(-2.04%) |
Dec 27, 2002 | 15.55 | 15.72 | 15.12 | 15.27 | 1,012,378 | -0.30(-1.90%) |
Dec 26, 2002 | 15.87 | 15.90 | 15.51 | 15.57 | 477,251 | -0.17(-1.09%) |
Dec 24, 2002 | 15.66 | 15.97 | 15.66 | 15.74 | 415,012 | -0.04(-0.25%) |
Dec 23, 2002 | 15.38 | 15.96 | 15.31 | 15.78 | 2,454,141 | -0.26(-1.65%) |
Dec 20, 2002 | 15.61 | 16.06 | 15.50 | 16.04 | 1,492,067 | +0.16(+1.03%) |
Dec 19, 2002 | 16.22 | 16.53 | 15.76 | 15.88 | 2,436,816 | -0.78(-4.68%) |
Dec 18, 2002 | 16.67 | 16.66 | 16.14 | 16.66 | 2,721,961 | -0.09(-0.56%) |
Dec 17, 2002 | 16.67 | 17.07 | 16.59 | 16.75 | 2,394,212 | +0.19(+1.18%) |
Dec 16, 2002 | 15.93 | 16.61 | 15.90 | 16.56 | 1,916,832 | +0.94(+6.04%) |
Dec 13, 2002 | 15.58 | 15.70 | 15.39 | 15.62 | 1,433,935 | -0.20(-1.28%) |
Dec 12, 2002 | 15.73 | 15.82 | 15.47 | 15.82 | 1,305,607 | +0.10(+0.64%) |
Dec 11, 2002 | 15.29 | 15.76 | 15.27 | 15.72 | 1,421,358 | +0.16(+1.00%) |
Dec 10, 2002 | 15.42 | 15.62 | 15.37 | 15.56 | 1,029,574 | +0.25(+1.63%) |
Dec 09, 2002 | 15.80 | 15.80 | 15.28 | 15.31 | 1,107,725 | -0.98(-6.03%) |
Dec 06, 2002 | 15.87 | 16.33 | 15.80 | 16.29 | 1,304,965 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.04 | 16.33 | 1,022,259 | -0.39(-2.33%) |
Dec 04, 2002 | 16.29 | 16.91 | 16.25 | 16.72 | 1,255,046 | -0.30(-1.78%) |
Dec 03, 2002 | 17.08 | 17.19 | 16.58 | 17.03 | 1,350,265 | -0.48(-2.76%) |
Dec 02, 2002 | 17.73 | 17.91 | 17.47 | 17.51 | 2,532,421 | +0.17(+0.99%) |
Nov 29, 2002 | 17.60 | 17.62 | 17.15 | 17.34 | 764,320 | -0.31(-1.77%) |
Nov 27, 2002 | 16.83 | 17.76 | 16.70 | 17.65 | 1,440,993 | +1.04(+6.24%) |
Nov 26, 2002 | 17.13 | 17.25 | 16.47 | 16.61 | 2,515,225 | -0.93(-5.29%) |
Nov 25, 2002 | 17.05 | 17.60 | 17.05 | 17.54 | 2,125,108 | +0.40(+2.32%) |
Nov 22, 2002 | 17.32 | 17.53 | 17.10 | 17.14 | 1,102,335 | -0.42(-2.40%) |
Nov 21, 2002 | 17.09 | 17.69 | 17.04 | 17.56 | 1,870,249 | +1.04(+6.27%) |
Nov 20, 2002 | 15.77 | 16.54 | 15.77 | 16.53 | 1,244,779 | +0.34(+2.12%) |
Nov 19, 2002 | 15.90 | 16.40 | 15.76 | 16.19 | 1,616,673 | -0.26(-1.56%) |
Nov 18, 2002 | 16.86 | 16.86 | 16.36 | 16.44 | 1,074,103 | -0.15(-0.89%) |
Nov 15, 2002 | 16.33 | 16.62 | 16.09 | 16.59 | 2,303,484 | +0.21(+1.28%) |
Nov 14, 2002 | 15.84 | 16.42 | 15.63 | 16.38 | 1,764,764 | +1.21(+7.96%) |
Nov 13, 2002 | 14.99 | 15.35 | 14.89 | 15.17 | 870,319 | -0.18(-1.17%) |
Nov 12, 2002 | 15.08 | 15.48 | 14.91 | 15.35 | 2,125,108 | +0.76(+5.18%) |
Nov 11, 2002 | 14.76 | 14.79 | 14.36 | 14.60 | 1,233,101 | -0.23(-1.52%) |
Nov 08, 2002 | 15.47 | 15.61 | 14.70 | 14.82 | 1,862,421 | -0.45(-2.96%) |
Nov 07, 2002 | 15.01 | 15.52 | 14.89 | 15.27 | 2,209,805 | -0.69(-4.34%) |
Nov 06, 2002 | 15.82 | 15.97 | 15.23 | 15.97 | 3,352,820 | -0.09(-0.58%) |
Nov 05, 2002 | 16.14 | 16.50 | 15.66 | 16.06 | 2,692,702 | -0.35(-2.14%) |
Nov 04, 2002 | 16.89 | 16.90 | 16.32 | 16.41 | 4,808,058 | -0.21(-1.27%) |