Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.42 | 19.11 | 18.42 | 18.99 | 4,938,312 | +1.21(+6.78%) |
Jan 30, 2003 | 18.18 | 18.33 | 17.78 | 17.78 | 2,397,203 | -0.26(-1.47%) |
Jan 29, 2003 | 17.45 | 18.10 | 17.41 | 18.05 | 3,075,907 | +0.75(+4.36%) |
Jan 28, 2003 | 17.08 | 17.40 | 16.80 | 17.29 | 4,924,840 | +0.42(+2.50%) |
Jan 27, 2003 | 16.93 | 17.37 | 16.68 | 16.87 | 3,317,995 | -0.41(-2.35%) |
Jan 24, 2003 | 17.68 | 17.96 | 17.25 | 17.28 | 3,268,189 | -0.68(-3.77%) |
Jan 23, 2003 | 18.42 | 18.45 | 17.91 | 17.95 | 6,158,346 | -0.23(-1.24%) |
Jan 22, 2003 | 18.21 | 18.30 | 18.06 | 18.18 | 4,220,008 | -0.32(-1.72%) |
Jan 21, 2003 | 18.52 | 18.65 | 18.30 | 18.50 | 2,646,639 | -0.31(-1.64%) |
Jan 17, 2003 | 18.80 | 19.06 | 18.79 | 18.81 | 2,094,695 | -0.15(-0.80%) |
Jan 16, 2003 | 19.02 | 19.09 | 18.90 | 18.96 | 2,475,790 | -0.25(-1.30%) |
Jan 15, 2003 | 19.48 | 19.50 | 19.20 | 19.21 | 1,716,866 | -0.24(-1.23%) |
Jan 14, 2003 | 19.43 | 19.50 | 19.38 | 19.45 | 2,069,792 | +0.04(+0.23%) |
Jan 13, 2003 | 19.44 | 19.46 | 19.27 | 19.41 | 2,054,279 | -0.16(-0.80%) |
Jan 10, 2003 | 19.46 | 19.66 | 19.46 | 19.56 | 2,004,269 | +0.10(+0.50%) |
Jan 09, 2003 | 19.30 | 19.54 | 19.30 | 19.46 | 2,210,432 | +0.17(+0.89%) |
Jan 08, 2003 | 19.27 | 19.52 | 19.26 | 19.29 | 3,360,044 | +0.43(+2.26%) |
Jan 07, 2003 | 18.73 | 19.09 | 18.67 | 18.87 | 4,085,492 | -0.19(-1.00%) |
Jan 06, 2003 | 18.75 | 19.10 | 18.69 | 19.06 | 2,306,573 | +0.03(+0.18%) |
Jan 03, 2003 | 18.91 | 19.16 | 18.81 | 19.02 | 1,371,696 | +0.16(+0.83%) |
Jan 02, 2003 | 18.41 | 18.94 | 18.40 | 18.87 | 2,109,392 | +0.51(+2.80%) |
Dec 31, 2002 | 18.61 | 18.62 | 18.21 | 18.35 | 3,063,660 | +0.32(+1.77%) |
Dec 30, 2002 | 18.03 | 18.08 | 17.87 | 18.03 | 1,910,781 | +0.44(+2.48%) |
Dec 27, 2002 | 17.85 | 17.90 | 17.59 | 17.60 | 1,215,952 | -0.33(-1.86%) |
Dec 26, 2002 | 18.02 | 18.12 | 17.91 | 17.93 | 894,868 | -0.14(-0.79%) |
Dec 24, 2002 | 17.93 | 18.23 | 17.93 | 18.07 | 766,272 | +0.12(+0.65%) |
Dec 23, 2002 | 17.81 | 17.97 | 17.69 | 17.95 | 1,919,558 | -0.04(-0.25%) |
Dec 20, 2002 | 17.72 | 18.02 | 17.61 | 18.00 | 1,609,294 | +0.31(+1.77%) |
Dec 19, 2002 | 17.59 | 17.71 | 17.46 | 17.69 | 2,190,836 | -0.23(-1.26%) |
Dec 18, 2002 | 18.15 | 18.24 | 17.88 | 17.91 | 1,571,939 | -0.17(-0.95%) |
Dec 17, 2002 | 18.25 | 18.32 | 17.98 | 18.08 | 1,928,132 | -0.44(-2.35%) |
Dec 16, 2002 | 18.07 | 18.62 | 18.07 | 18.52 | 1,686,248 | +0.51(+2.86%) |
Dec 13, 2002 | 17.92 | 18.19 | 17.72 | 18.00 | 1,681,144 | -0.24(-1.32%) |
Dec 12, 2002 | 18.47 | 18.60 | 18.22 | 18.24 | 1,284,128 | -0.23(-1.22%) |
Dec 11, 2002 | 18.26 | 18.73 | 18.26 | 18.47 | 1,745,647 | +0.13(+0.72%) |
Dec 10, 2002 | 18.41 | 18.62 | 18.20 | 18.34 | 1,752,383 | +0.41(+2.27%) |
Dec 09, 2002 | 18.13 | 18.20 | 17.93 | 17.93 | 2,933,226 | -0.12(-0.68%) |
Dec 06, 2002 | 17.89 | 18.13 | 17.88 | 18.05 | 2,263,912 | +0.00(+0.03%) |
Dec 05, 2002 | 18.54 | 18.54 | 17.89 | 18.05 | 2,568,257 | -0.29(-1.60%) |
Dec 04, 2002 | 18.14 | 18.42 | 18.07 | 18.34 | 2,702,365 | +0.09(+0.51%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.11 | 18.25 | 2,256,155 | -0.10(-0.53%) |
Dec 02, 2002 | 18.62 | 18.62 | 18.21 | 18.35 | 2,882,604 | -0.27(-1.45%) |
Nov 29, 2002 | 18.42 | 18.62 | 18.37 | 18.62 | 1,726,459 | -0.20(-1.04%) |
Nov 27, 2002 | 18.83 | 19.05 | 18.81 | 18.81 | 1,494,169 | +0.16(+0.84%) |
Nov 26, 2002 | 19.11 | 19.14 | 18.61 | 18.66 | 1,953,851 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.06 | 19.32 | 2,928,735 | -0.06(-0.33%) |
Nov 22, 2002 | 19.37 | 19.58 | 19.11 | 19.39 | 1,493,353 | -0.20(-1.00%) |
Nov 21, 2002 | 19.51 | 19.60 | 19.43 | 19.58 | 962,637 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.40 | 19.11 | 19.33 | 1,512,744 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.36 | 1,672,980 | +0.40(+2.12%) |
Nov 18, 2002 | 19.15 | 19.23 | 18.95 | 18.95 | 1,321,278 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.51 | 1,286,986 | +0.06(+0.33%) |
Nov 14, 2002 | 19.32 | 19.47 | 19.11 | 19.44 | 1,401,498 | +0.13(+0.69%) |
Nov 13, 2002 | 19.40 | 19.60 | 19.11 | 19.31 | 2,774,828 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.60 | 19.25 | 19.25 | 1,016,729 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.38 | 19.11 | 19.17 | 1,344,548 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,620 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.84 | 19.40 | 19.43 | 1,964,873 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.51 | 19.11 | 19.45 | 1,750,954 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,363,940 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.62 | 1,329,239 | +0.17(+0.93%) |