Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.96 | 15.64 | 14.79 | 15.41 | 17,733,830 | -0.30(-1.93%) |
Jan 30, 2003 | 16.88 | 16.84 | 15.66 | 15.71 | 11,033,495 | -1.17(-6.92%) |
Jan 29, 2003 | 16.20 | 16.97 | 15.85 | 16.88 | 11,793,483 | +0.60(+3.68%) |
Jan 28, 2003 | 16.12 | 16.54 | 15.66 | 16.28 | 11,689,575 | +0.37(+2.35%) |
Jan 27, 2003 | 15.83 | 16.27 | 15.77 | 15.91 | 12,178,675 | -0.33(-2.06%) |
Jan 24, 2003 | 16.72 | 16.72 | 16.08 | 16.24 | 10,830,441 | -0.59(-3.52%) |
Jan 23, 2003 | 17.25 | 17.28 | 16.30 | 16.83 | 16,189,212 | +0.09(+0.56%) |
Jan 22, 2003 | 16.70 | 17.17 | 16.47 | 16.74 | 19,148,982 | -0.83(-4.70%) |
Jan 21, 2003 | 17.76 | 18.27 | 17.47 | 17.56 | 16,780,678 | -0.02(-0.13%) |
Jan 17, 2003 | 18.30 | 18.37 | 17.52 | 17.59 | 12,613,058 | -1.21(-6.42%) |
Jan 16, 2003 | 19.78 | 20.02 | 18.69 | 18.79 | 13,682,578 | -0.83(-4.24%) |
Jan 15, 2003 | 20.40 | 20.59 | 19.44 | 19.63 | 14,579,474 | -0.57(-2.81%) |
Jan 14, 2003 | 19.53 | 20.33 | 19.37 | 20.20 | 16,727,375 | +0.68(+3.47%) |
Jan 13, 2003 | 20.40 | 20.52 | 19.39 | 19.52 | 14,896,592 | -0.53(-2.64%) |
Jan 10, 2003 | 19.31 | 20.55 | 19.28 | 20.05 | 15,713,213 | +0.22(+1.10%) |
Jan 09, 2003 | 19.65 | 20.32 | 19.50 | 19.83 | 14,606,446 | +0.59(+3.08%) |
Jan 08, 2003 | 19.62 | 19.99 | 19.00 | 19.24 | 15,840,240 | -0.58(-2.91%) |
Jan 07, 2003 | 19.60 | 20.32 | 19.36 | 19.81 | 25,268,246 | +0.94(+4.99%) |
Jan 06, 2003 | 18.05 | 19.19 | 18.03 | 18.87 | 14,091,531 | +1.01(+5.67%) |
Jan 03, 2003 | 17.16 | 17.99 | 17.05 | 17.86 | 13,099,332 | +0.71(+4.13%) |
Jan 02, 2003 | 16.49 | 17.20 | 15.92 | 17.15 | 9,028,300 | +1.11(+6.94%) |
Dec 31, 2002 | 15.95 | 16.37 | 15.66 | 16.04 | 7,607,112 | +0.05(+0.29%) |
Dec 30, 2002 | 16.58 | 16.74 | 15.81 | 15.99 | 6,105,906 | -0.49(-2.98%) |
Dec 27, 2002 | 16.78 | 17.01 | 16.41 | 16.48 | 4,518,131 | -0.37(-2.17%) |
Dec 26, 2002 | 16.97 | 17.43 | 16.71 | 16.85 | 5,599,724 | +0.01(+0.05%) |
Dec 24, 2002 | 17.04 | 17.20 | 16.74 | 16.84 | 3,492,025 | -0.18(-1.05%) |
Dec 23, 2002 | 16.53 | 17.28 | 16.02 | 17.02 | 6,429,960 | +0.47(+2.82%) |
Dec 20, 2002 | 16.38 | 17.00 | 16.02 | 16.55 | 13,246,781 | +0.30(+1.86%) |
Dec 19, 2002 | 16.05 | 16.70 | 15.78 | 16.25 | 12,181,500 | +0.15(+0.93%) |
Dec 18, 2002 | 16.64 | 16.79 | 15.97 | 16.10 | 10,611,579 | -1.07(-6.21%) |
Dec 17, 2002 | 17.26 | 17.88 | 17.07 | 17.17 | 14,936,408 | +0.16(+0.92%) |
Dec 16, 2002 | 16.16 | 17.10 | 15.82 | 17.01 | 10,068,792 | +1.15(+7.27%) |
Dec 13, 2002 | 16.30 | 16.35 | 15.81 | 15.86 | 10,245,011 | -0.79(-4.77%) |
Dec 12, 2002 | 16.95 | 17.05 | 16.40 | 16.65 | 10,505,616 | -0.06(-0.37%) |
Dec 11, 2002 | 16.23 | 17.09 | 16.11 | 16.72 | 14,499,327 | -0.01(-0.05%) |
Dec 10, 2002 | 16.21 | 16.95 | 16.16 | 16.72 | 14,113,622 | +0.70(+4.37%) |
Dec 09, 2002 | 16.97 | 17.02 | 15.96 | 16.02 | 11,871,189 | -1.15(-6.71%) |
Dec 06, 2002 | 16.34 | 17.44 | 16.28 | 17.18 | 13,076,984 | +0.37(+2.22%) |
Dec 05, 2002 | 17.27 | 17.39 | 16.62 | 16.80 | 13,239,974 | -0.09(-0.51%) |
Dec 04, 2002 | 17.11 | 17.20 | 16.55 | 16.89 | 15,937,212 | -1.10(-6.14%) |
Dec 03, 2002 | 18.67 | 18.76 | 17.91 | 17.99 | 11,233,999 | -0.86(-4.55%) |
Dec 02, 2002 | 19.85 | 20.17 | 18.69 | 18.85 | 14,805,528 | -0.33(-1.75%) |
Nov 29, 2002 | 19.90 | 19.90 | 19.08 | 19.18 | 5,461,523 | -0.25(-1.28%) |
Nov 27, 2002 | 18.91 | 19.64 | 18.61 | 19.43 | 12,610,618 | +1.35(+7.49%) |
Nov 26, 2002 | 19.09 | 19.11 | 18.07 | 18.08 | 13,676,541 | -1.19(-6.18%) |
Nov 25, 2002 | 18.81 | 19.46 | 18.70 | 19.27 | 14,831,987 | +0.44(+2.36%) |
Nov 22, 2002 | 18.60 | 19.08 | 18.14 | 18.83 | 19,989,620 | -0.40(-2.07%) |
Nov 21, 2002 | 17.84 | 19.52 | 17.66 | 19.22 | 23,987,442 | +1.68(+9.59%) |
Nov 20, 2002 | 16.19 | 17.75 | 16.17 | 17.54 | 16,487,449 | +1.50(+9.37%) |
Nov 19, 2002 | 16.35 | 16.64 | 15.80 | 16.04 | 12,366,068 | -0.46(-2.78%) |
Nov 18, 2002 | 16.82 | 17.30 | 16.44 | 16.50 | 11,818,401 | +0.03(+0.19%) |
Nov 15, 2002 | 16.00 | 16.54 | 15.76 | 16.47 | 12,055,244 | +0.04(+0.24%) |
Nov 14, 2002 | 15.54 | 16.45 | 15.52 | 16.43 | 15,191,362 | +1.31(+8.65%) |
Nov 13, 2002 | 14.82 | 15.55 | 14.54 | 15.12 | 16,806,622 | +0.25(+1.68%) |
Nov 12, 2002 | 14.41 | 15.46 | 14.40 | 14.87 | 13,940,100 | +0.70(+4.95%) |
Nov 11, 2002 | 15.14 | 15.14 | 13.99 | 14.17 | 11,829,446 | -0.97(-6.43%) |
Nov 08, 2002 | 15.03 | 15.50 | 14.64 | 15.14 | 16,464,201 | +0.28(+1.89%) |
Nov 07, 2002 | 16.58 | 16.78 | 14.80 | 14.86 | 32,310,478 | -2.97(-16.67%) |
Nov 06, 2002 | 16.97 | 17.89 | 16.47 | 17.84 | 19,071,276 | +1.21(+7.26%) |
Nov 05, 2002 | 16.68 | 17.00 | 16.06 | 16.63 | 12,640,416 | -0.40(-2.33%) |
Nov 04, 2002 | 16.81 | 17.74 | 16.74 | 17.03 | 19,113,660 | +1.02(+6.35%) |