Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.32 | 17.17 | 16.28 | 17.00 | 12,622,406 | +1.12(+7.03%) |
Jan 30, 2003 | 16.57 | 16.57 | 15.79 | 15.88 | 7,160,935 | -0.69(-4.16%) |
Jan 29, 2003 | 16.38 | 16.83 | 15.88 | 16.57 | 7,098,655 | +0.20(+1.25%) |
Jan 28, 2003 | 16.32 | 16.49 | 16.11 | 16.37 | 6,569,020 | +0.10(+0.60%) |
Jan 27, 2003 | 16.42 | 16.50 | 16.01 | 16.27 | 8,231,838 | -0.34(-2.05%) |
Jan 24, 2003 | 17.10 | 17.10 | 16.19 | 16.61 | 8,355,574 | -0.56(-3.28%) |
Jan 23, 2003 | 16.83 | 17.29 | 16.67 | 17.17 | 4,544,156 | +0.35(+2.08%) |
Jan 22, 2003 | 16.66 | 17.14 | 16.55 | 16.83 | 6,313,725 | +0.17(+0.99%) |
Jan 21, 2003 | 17.49 | 17.57 | 16.63 | 16.66 | 6,557,388 | -0.63(-3.65%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.20 | 17.29 | 6,823,183 | -0.24(-1.39%) |
Jan 16, 2003 | 17.68 | 17.91 | 17.39 | 17.53 | 6,274,916 | +0.06(+0.33%) |
Jan 15, 2003 | 17.78 | 17.92 | 17.27 | 17.48 | 7,634,982 | -0.47(-2.60%) |
Jan 14, 2003 | 17.63 | 17.98 | 17.59 | 17.94 | 5,555,044 | +0.17(+0.93%) |
Jan 13, 2003 | 17.87 | 18.01 | 17.63 | 17.78 | 5,832,369 | +0.15(+0.83%) |
Jan 10, 2003 | 17.56 | 17.93 | 17.44 | 17.63 | 6,875,169 | +0.07(+0.39%) |
Jan 09, 2003 | 17.29 | 17.78 | 17.25 | 17.56 | 7,469,348 | +0.39(+2.26%) |
Jan 08, 2003 | 17.54 | 17.54 | 17.07 | 17.17 | 6,514,976 | -0.36(-2.05%) |
Jan 07, 2003 | 17.68 | 17.84 | 17.49 | 17.53 | 6,246,607 | -0.19(-1.10%) |
Jan 06, 2003 | 16.97 | 17.77 | 16.95 | 17.73 | 8,076,087 | +0.86(+5.13%) |
Jan 03, 2003 | 16.77 | 16.95 | 16.59 | 16.86 | 4,708,657 | +0.10(+0.58%) |
Jan 02, 2003 | 16.32 | 16.88 | 16.11 | 16.77 | 10,700,587 | +0.92(+5.82%) |
Dec 31, 2002 | 15.49 | 15.98 | 15.37 | 15.84 | 6,168,680 | +0.26(+1.68%) |
Dec 30, 2002 | 15.21 | 15.60 | 15.06 | 15.58 | 7,769,835 | +0.03(+0.19%) |
Dec 27, 2002 | 15.93 | 16.19 | 15.48 | 15.55 | 5,648,206 | -0.53(-3.32%) |
Dec 26, 2002 | 15.98 | 16.47 | 15.98 | 16.09 | 4,239,346 | +0.15(+0.91%) |
Dec 24, 2002 | 15.83 | 16.16 | 15.83 | 15.94 | 2,431,792 | -0.21(-1.32%) |
Dec 23, 2002 | 16.03 | 16.49 | 16.00 | 16.15 | 5,879,619 | +0.17(+1.03%) |
Dec 20, 2002 | 16.08 | 16.22 | 15.75 | 15.99 | 7,764,894 | +0.25(+1.60%) |
Dec 19, 2002 | 15.95 | 16.17 | 15.53 | 15.74 | 7,343,657 | -0.32(-2.00%) |
Dec 18, 2002 | 16.55 | 16.55 | 15.93 | 16.06 | 7,469,760 | -0.49(-2.94%) |
Dec 17, 2002 | 16.37 | 16.75 | 16.28 | 16.54 | 5,485,558 | +0.15(+0.89%) |
Dec 16, 2002 | 16.17 | 16.56 | 16.08 | 16.40 | 6,059,150 | +0.35(+2.18%) |
Dec 13, 2002 | 16.05 | 16.27 | 15.93 | 16.05 | 6,173,518 | -0.34(-2.07%) |
Dec 12, 2002 | 16.24 | 16.56 | 16.07 | 16.39 | 5,816,104 | +0.01(+0.06%) |
Dec 11, 2002 | 16.17 | 16.66 | 16.15 | 16.38 | 5,542,073 | -0.17(-1.06%) |
Dec 10, 2002 | 16.17 | 16.69 | 16.03 | 16.55 | 9,832,994 | +0.18(+1.13%) |
Dec 09, 2002 | 16.64 | 16.74 | 16.29 | 16.37 | 6,365,504 | -0.31(-1.86%) |
Dec 06, 2002 | 16.76 | 16.94 | 16.37 | 16.68 | 9,881,067 | -0.46(-2.66%) |
Dec 05, 2002 | 17.22 | 17.29 | 16.81 | 17.14 | 6,565,932 | -0.04(-0.23%) |
Dec 04, 2002 | 16.94 | 17.39 | 16.37 | 17.17 | 17,634,948 | -0.84(-4.64%) |
Dec 03, 2002 | 18.46 | 18.54 | 17.92 | 18.01 | 7,413,760 | -0.83(-4.38%) |
Dec 02, 2002 | 19.33 | 19.66 | 18.60 | 18.84 | 8,590,693 | -0.42(-2.17%) |
Nov 29, 2002 | 19.19 | 19.57 | 19.19 | 19.25 | 4,002,992 | -0.07(-0.35%) |
Nov 27, 2002 | 18.89 | 19.62 | 18.77 | 19.32 | 7,285,495 | +0.85(+4.63%) |
Nov 26, 2002 | 18.51 | 18.86 | 18.33 | 18.47 | 7,018,155 | -0.61(-3.21%) |
Nov 25, 2002 | 18.99 | 19.53 | 18.87 | 19.08 | 7,442,584 | +0.11(+0.56%) |
Nov 22, 2002 | 18.99 | 19.23 | 18.41 | 18.97 | 8,682,620 | -0.02(-0.10%) |
Nov 21, 2002 | 18.02 | 19.09 | 17.92 | 18.99 | 9,230,682 | +0.97(+5.39%) |
Nov 20, 2002 | 17.49 | 18.10 | 17.42 | 18.02 | 5,231,498 | +0.36(+2.04%) |
Nov 19, 2002 | 17.68 | 17.93 | 17.49 | 17.66 | 4,838,879 | -0.13(-0.71%) |
Nov 18, 2002 | 18.12 | 18.35 | 17.75 | 17.79 | 5,416,999 | -0.21(-1.19%) |
Nov 15, 2002 | 17.73 | 18.16 | 17.44 | 18.00 | 6,045,664 | +0.40(+2.26%) |
Nov 14, 2002 | 17.66 | 17.77 | 17.43 | 17.60 | 5,827,943 | +0.21(+1.23%) |
Nov 13, 2002 | 17.04 | 17.49 | 16.57 | 17.39 | 6,887,419 | +0.34(+1.99%) |
Nov 12, 2002 | 16.87 | 17.25 | 16.74 | 17.05 | 5,676,412 | +0.17(+1.04%) |
Nov 11, 2002 | 17.10 | 17.19 | 16.61 | 16.87 | 4,618,583 | -0.30(-1.75%) |
Nov 08, 2002 | 16.57 | 17.48 | 16.57 | 17.17 | 10,868,587 | -0.56(-3.18%) |
Nov 07, 2002 | 18.17 | 18.31 | 17.44 | 17.74 | 9,473,212 | -0.58(-3.18%) |
Nov 06, 2002 | 18.17 | 18.45 | 17.57 | 18.32 | 10,581,586 | +0.22(+1.23%) |
Nov 05, 2002 | 17.68 | 18.21 | 17.61 | 18.10 | 8,139,293 | +0.56(+3.21%) |
Nov 04, 2002 | 17.63 | 18.06 | 17.33 | 17.53 | 12,859,686 | +0.99(+5.99%) |