Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.58 | 18.14 | 17.58 | 18.06 | 5,569,649 | +0.46(+2.60%) |
Jan 30, 2003 | 18.03 | 18.03 | 17.56 | 17.60 | 10,297,521 | -0.43(-2.36%) |
Jan 29, 2003 | 18.16 | 18.18 | 17.84 | 18.03 | 5,783,053 | -0.25(-1.36%) |
Jan 28, 2003 | 18.04 | 18.41 | 17.93 | 18.28 | 4,683,895 | +0.24(+1.32%) |
Jan 27, 2003 | 18.29 | 18.29 | 17.88 | 18.04 | 5,835,769 | -0.27(-1.47%) |
Jan 24, 2003 | 18.58 | 18.59 | 18.18 | 18.31 | 4,605,806 | -0.27(-1.45%) |
Jan 23, 2003 | 18.27 | 18.58 | 18.27 | 18.58 | 3,611,800 | +0.14(+0.75%) |
Jan 22, 2003 | 18.78 | 18.84 | 18.40 | 18.44 | 5,243,481 | -0.39(-2.05%) |
Jan 21, 2003 | 19.16 | 19.31 | 18.83 | 18.83 | 4,526,590 | -0.24(-1.28%) |
Jan 17, 2003 | 19.16 | 19.38 | 19.00 | 19.07 | 5,242,072 | -0.09(-0.44%) |
Jan 16, 2003 | 18.61 | 19.24 | 18.58 | 19.16 | 4,833,024 | +0.60(+3.25%) |
Jan 15, 2003 | 18.66 | 18.69 | 18.45 | 18.55 | 2,576,071 | -0.10(-0.53%) |
Jan 14, 2003 | 18.66 | 18.69 | 18.58 | 18.65 | 3,237,991 | -0.10(-0.51%) |
Jan 13, 2003 | 18.78 | 18.84 | 18.61 | 18.75 | 3,861,006 | -0.03(-0.15%) |
Jan 10, 2003 | 18.80 | 18.84 | 18.68 | 18.78 | 3,947,552 | -0.06(-0.32%) |
Jan 09, 2003 | 18.80 | 18.97 | 18.77 | 18.84 | 4,760,856 | -0.04(-0.19%) |
Jan 08, 2003 | 19.03 | 19.20 | 18.87 | 18.87 | 5,452,093 | -0.13(-0.71%) |
Jan 07, 2003 | 19.24 | 19.27 | 19.01 | 19.01 | 4,916,751 | -0.26(-1.36%) |
Jan 06, 2003 | 18.86 | 19.31 | 18.84 | 19.27 | 3,867,490 | +0.41(+2.18%) |
Jan 03, 2003 | 18.89 | 19.03 | 18.81 | 18.86 | 3,030,507 | -0.23(-1.19%) |
Jan 02, 2003 | 18.63 | 19.09 | 18.63 | 19.08 | 4,133,611 | +0.49(+2.61%) |
Dec 31, 2002 | 18.47 | 18.65 | 18.30 | 18.60 | 2,813,720 | +0.09(+0.48%) |
Dec 30, 2002 | 18.48 | 18.62 | 18.41 | 18.51 | 2,540,833 | +0.01(+0.06%) |
Dec 27, 2002 | 18.59 | 18.64 | 18.45 | 18.50 | 2,019,304 | -0.17(-0.89%) |
Dec 26, 2002 | 18.66 | 18.82 | 18.64 | 18.67 | 2,052,851 | +0.06(+0.34%) |
Dec 24, 2002 | 18.63 | 18.68 | 18.53 | 18.60 | 1,159,204 | -0.07(-0.40%) |
Dec 23, 2002 | 18.58 | 18.83 | 18.51 | 18.68 | 2,793,986 | +0.09(+0.48%) |
Dec 20, 2002 | 18.45 | 18.68 | 18.45 | 18.59 | 6,195,483 | +0.18(+0.96%) |
Dec 19, 2002 | 18.59 | 18.66 | 18.38 | 18.41 | 5,633,360 | -0.27(-1.46%) |
Dec 18, 2002 | 18.55 | 18.75 | 18.54 | 18.68 | 4,167,440 | +0.09(+0.48%) |
Dec 17, 2002 | 18.59 | 18.72 | 18.47 | 18.59 | 6,261,168 | -0.12(-0.63%) |
Dec 16, 2002 | 18.73 | 18.79 | 18.50 | 18.71 | 5,770,931 | -0.05(-0.28%) |
Dec 13, 2002 | 18.83 | 18.83 | 18.51 | 18.77 | 6,326,852 | -0.06(-0.34%) |
Dec 12, 2002 | 18.96 | 19.02 | 18.62 | 18.83 | 3,633,225 | -0.16(-0.84%) |
Dec 11, 2002 | 19.19 | 19.19 | 18.83 | 18.99 | 5,225,157 | -0.20(-1.05%) |
Dec 10, 2002 | 19.03 | 19.20 | 18.89 | 19.19 | 3,514,260 | +0.16(+0.84%) |
Dec 09, 2002 | 19.00 | 19.08 | 18.82 | 19.03 | 4,901,809 | +0.06(+0.32%) |
Dec 06, 2002 | 18.64 | 18.97 | 18.59 | 18.97 | 4,641,891 | +0.33(+1.75%) |
Dec 05, 2002 | 18.84 | 19.03 | 18.64 | 18.64 | 4,841,199 | -0.20(-1.04%) |
Dec 04, 2002 | 18.39 | 18.94 | 18.39 | 18.84 | 6,120,496 | +0.50(+2.73%) |
Dec 03, 2002 | 18.32 | 18.52 | 18.31 | 18.34 | 4,673,746 | +0.11(+0.58%) |
Dec 02, 2002 | 18.23 | 18.27 | 18.09 | 18.23 | 4,273,155 | +0.00(+0.02%) |
Nov 29, 2002 | 18.39 | 18.40 | 18.20 | 18.23 | 1,905,131 | -0.18(-0.98%) |
Nov 27, 2002 | 18.14 | 18.62 | 18.07 | 18.41 | 4,315,723 | +0.27(+1.47%) |
Nov 26, 2002 | 18.09 | 18.29 | 17.91 | 18.14 | 6,884,748 | +0.04(+0.22%) |
Nov 25, 2002 | 18.38 | 18.39 | 18.06 | 18.11 | 7,028,802 | -0.19(-1.03%) |
Nov 22, 2002 | 18.37 | 18.68 | 18.27 | 18.29 | 9,266,585 | +0.06(+0.33%) |
Nov 21, 2002 | 18.85 | 18.85 | 18.09 | 18.23 | 10,952,393 | -0.61(-3.26%) |
Nov 20, 2002 | 18.85 | 18.94 | 18.43 | 18.85 | 4,653,167 | +0.12(+0.64%) |
Nov 19, 2002 | 18.59 | 18.96 | 18.59 | 18.73 | 4,749,579 | +0.05(+0.27%) |
Nov 18, 2002 | 18.85 | 18.92 | 18.64 | 18.68 | 3,356,392 | -0.16(-0.83%) |
Nov 15, 2002 | 18.78 | 18.84 | 18.50 | 18.83 | 7,604,740 | +0.06(+0.30%) |
Nov 14, 2002 | 18.71 | 18.78 | 18.47 | 18.78 | 6,396,202 | +0.12(+0.63%) |
Nov 13, 2002 | 18.71 | 18.85 | 18.52 | 18.66 | 8,863,176 | -0.10(-0.53%) |
Nov 12, 2002 | 19.26 | 19.31 | 18.67 | 18.76 | 6,353,352 | -0.38(-1.98%) |
Nov 11, 2002 | 19.33 | 19.44 | 18.94 | 19.14 | 4,944,941 | -0.03(-0.15%) |
Nov 08, 2002 | 19.16 | 19.49 | 19.01 | 19.17 | 3,928,946 | +0.07(+0.35%) |
Nov 07, 2002 | 18.94 | 19.17 | 18.87 | 19.10 | 6,603,122 | +0.16(+0.82%) |
Nov 06, 2002 | 19.28 | 19.29 | 18.78 | 18.94 | 6,866,706 | -0.39(-2.02%) |
Nov 05, 2002 | 18.99 | 19.33 | 18.99 | 19.33 | 5,154,681 | +0.43(+2.27%) |
Nov 04, 2002 | 19.47 | 19.51 | 18.84 | 18.90 | 7,303,944 | -0.61(-3.11%) |