Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.13 | 15.54 | 15.13 | 15.48 | 2,782,363 | +0.35(+2.34%) |
Jan 30, 2003 | 15.54 | 15.55 | 15.13 | 15.13 | 2,022,378 | -0.33(-2.16%) |
Jan 29, 2003 | 15.29 | 15.56 | 15.08 | 15.46 | 2,506,146 | +0.07(+0.46%) |
Jan 28, 2003 | 15.49 | 15.49 | 15.31 | 15.39 | 2,016,009 | +0.06(+0.38%) |
Jan 27, 2003 | 15.35 | 15.57 | 15.24 | 15.33 | 2,069,140 | -0.09(-0.58%) |
Jan 24, 2003 | 15.64 | 15.69 | 15.37 | 15.42 | 1,767,445 | -0.41(-2.60%) |
Jan 23, 2003 | 15.84 | 15.89 | 15.62 | 15.84 | 2,280,264 | +0.12(+0.78%) |
Jan 22, 2003 | 15.91 | 16.00 | 15.67 | 15.71 | 1,974,841 | -0.19(-1.17%) |
Jan 21, 2003 | 16.11 | 16.20 | 15.90 | 15.90 | 2,331,375 | -0.18(-1.12%) |
Jan 17, 2003 | 16.09 | 16.29 | 15.90 | 16.08 | 3,887,696 | -0.24(-1.50%) |
Jan 16, 2003 | 16.58 | 16.59 | 16.29 | 16.32 | 4,163,291 | -0.28(-1.71%) |
Jan 15, 2003 | 17.22 | 17.22 | 16.60 | 16.61 | 3,128,799 | -0.77(-4.44%) |
Jan 14, 2003 | 17.13 | 17.38 | 17.08 | 17.38 | 1,131,587 | +0.13(+0.75%) |
Jan 13, 2003 | 17.38 | 17.45 | 17.14 | 17.25 | 1,051,425 | +0.02(+0.11%) |
Jan 10, 2003 | 17.06 | 17.38 | 17.06 | 17.23 | 1,390,404 | -0.15(-0.85%) |
Jan 09, 2003 | 17.21 | 17.38 | 17.12 | 17.38 | 1,636,638 | +0.37(+2.16%) |
Jan 08, 2003 | 17.01 | 17.23 | 16.94 | 17.01 | 1,279,172 | -0.16(-0.94%) |
Jan 07, 2003 | 17.23 | 17.31 | 17.16 | 17.17 | 1,749,113 | -0.06(-0.34%) |
Jan 06, 2003 | 16.54 | 17.26 | 16.54 | 17.23 | 2,115,901 | +0.70(+4.24%) |
Jan 03, 2003 | 16.68 | 16.73 | 16.50 | 16.53 | 997,518 | -0.15(-0.93%) |
Jan 02, 2003 | 16.39 | 16.68 | 16.16 | 16.68 | 1,533,484 | +0.50(+3.10%) |
Dec 31, 2002 | 16.16 | 16.21 | 15.96 | 16.18 | 976,079 | -0.03(-0.16%) |
Dec 30, 2002 | 16.16 | 16.26 | 15.98 | 16.21 | 1,314,126 | +0.15(+0.92%) |
Dec 27, 2002 | 16.24 | 16.33 | 15.98 | 16.06 | 1,062,766 | -0.22(-1.34%) |
Dec 26, 2002 | 16.23 | 16.53 | 16.18 | 16.28 | 875,722 | +0.01(+0.04%) |
Dec 24, 2002 | 16.32 | 16.32 | 16.21 | 16.27 | 375,020 | -0.11(-0.67%) |
Dec 23, 2002 | 16.38 | 16.51 | 16.17 | 16.38 | 1,256,801 | +0.01(+0.04%) |
Dec 20, 2002 | 16.34 | 16.45 | 16.25 | 16.38 | 2,331,375 | +0.16(+0.99%) |
Dec 19, 2002 | 16.19 | 16.54 | 16.11 | 16.21 | 1,597,179 | -0.06(-0.40%) |
Dec 18, 2002 | 16.35 | 16.51 | 16.22 | 16.28 | 1,919,069 | -0.20(-1.21%) |
Dec 17, 2002 | 16.61 | 16.73 | 16.49 | 16.48 | 1,180,523 | -0.23(-1.35%) |
Dec 16, 2002 | 16.38 | 16.72 | 16.29 | 16.70 | 1,612,403 | +0.51(+3.14%) |
Dec 13, 2002 | 16.14 | 16.33 | 16.00 | 16.20 | 1,596,868 | +0.06(+0.36%) |
Dec 12, 2002 | 16.24 | 16.38 | 16.14 | 16.14 | 1,195,748 | -0.15(-0.91%) |
Dec 11, 2002 | 16.19 | 16.38 | 16.09 | 16.29 | 1,230,547 | -0.06(-0.35%) |
Dec 10, 2002 | 16.12 | 16.36 | 16.09 | 16.34 | 1,461,245 | +0.26(+1.64%) |
Dec 09, 2002 | 16.22 | 16.39 | 16.00 | 16.08 | 1,289,736 | -0.30(-1.85%) |
Dec 06, 2002 | 16.18 | 16.50 | 15.99 | 16.38 | 1,375,025 | +0.21(+1.31%) |
Dec 05, 2002 | 16.49 | 16.49 | 16.17 | 16.17 | 1,572,478 | -0.28(-1.72%) |
Dec 04, 2002 | 16.29 | 16.64 | 16.22 | 16.45 | 1,309,155 | +0.05(+0.31%) |
Dec 03, 2002 | 16.64 | 16.71 | 16.32 | 16.40 | 2,070,382 | -0.23(-1.39%) |
Dec 02, 2002 | 17.06 | 17.08 | 16.60 | 16.63 | 1,615,976 | -0.16(-0.96%) |
Nov 29, 2002 | 16.99 | 17.08 | 16.74 | 16.79 | 866,400 | -0.35(-2.03%) |
Nov 27, 2002 | 16.74 | 17.22 | 16.63 | 17.14 | 1,526,183 | +0.59(+3.54%) |
Nov 26, 2002 | 16.61 | 16.90 | 16.48 | 16.56 | 1,878,056 | -0.24(-1.46%) |
Nov 25, 2002 | 16.81 | 16.96 | 16.68 | 16.80 | 2,080,946 | -0.01(-0.04%) |
Nov 22, 2002 | 16.67 | 16.94 | 16.51 | 16.81 | 1,679,205 | +0.15(+0.89%) |
Nov 21, 2002 | 16.58 | 16.92 | 16.48 | 16.66 | 2,778,945 | +0.08(+0.50%) |
Nov 20, 2002 | 15.80 | 16.58 | 15.78 | 16.58 | 2,257,582 | +0.77(+4.89%) |
Nov 19, 2002 | 15.80 | 15.95 | 15.69 | 15.80 | 1,397,861 | -0.01(-0.08%) |
Nov 18, 2002 | 16.41 | 16.41 | 15.81 | 15.82 | 1,277,463 | -0.37(-2.27%) |
Nov 15, 2002 | 16.03 | 16.18 | 15.84 | 16.18 | 1,601,218 | +0.12(+0.76%) |
Nov 14, 2002 | 15.89 | 16.06 | 15.82 | 16.06 | 1,354,984 | +0.54(+3.48%) |
Nov 13, 2002 | 15.30 | 15.71 | 15.15 | 15.52 | 2,021,136 | +0.10(+0.63%) |
Nov 12, 2002 | 15.29 | 15.64 | 15.17 | 15.42 | 1,780,495 | +0.39(+2.61%) |
Nov 11, 2002 | 15.16 | 15.31 | 14.97 | 15.03 | 1,163,590 | -0.24(-1.60%) |
Nov 08, 2002 | 15.55 | 15.66 | 15.16 | 15.27 | 2,446,646 | -0.17(-1.13%) |
Nov 07, 2002 | 15.98 | 15.98 | 15.40 | 15.45 | 2,749,118 | -0.52(-3.26%) |
Nov 06, 2002 | 16.29 | 16.29 | 15.71 | 15.97 | 2,650,469 | -0.15(-0.92%) |
Nov 05, 2002 | 16.09 | 16.21 | 15.96 | 16.12 | 1,412,775 | +0.04(+0.24%) |
Nov 04, 2002 | 16.45 | 16.47 | 16.05 | 16.08 | 1,416,038 | -0.14(-0.87%) |