Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.03 | 13.42 | 13.03 | 13.32 | 3,951,701 | +0.18(+1.37%) |
Jan 30, 2003 | 13.47 | 13.59 | 13.11 | 13.13 | 2,998,588 | -0.43(-3.16%) |
Jan 29, 2003 | 13.42 | 13.72 | 13.42 | 13.56 | 3,920,303 | -0.16(-1.19%) |
Jan 28, 2003 | 13.42 | 13.89 | 13.33 | 13.73 | 7,037,743 | +0.28(+2.05%) |
Jan 27, 2003 | 13.25 | 14.07 | 13.25 | 13.45 | 11,993,646 | -1.01(-6.98%) |
Jan 24, 2003 | 15.16 | 15.16 | 13.76 | 14.46 | 18,781,624 | -0.70(-4.61%) |
Jan 23, 2003 | 14.94 | 15.41 | 14.88 | 15.16 | 4,128,558 | +0.18(+1.20%) |
Jan 22, 2003 | 14.83 | 15.78 | 14.69 | 14.98 | 10,336,829 | +0.10(+0.68%) |
Jan 21, 2003 | 15.25 | 15.30 | 14.70 | 14.88 | 8,247,715 | -0.24(-1.57%) |
Jan 17, 2003 | 15.22 | 15.27 | 15.00 | 15.11 | 4,165,633 | -0.17(-1.11%) |
Jan 16, 2003 | 15.45 | 15.55 | 15.25 | 15.28 | 3,026,084 | -0.11(-0.70%) |
Jan 15, 2003 | 15.50 | 15.53 | 15.12 | 15.39 | 7,264,092 | +0.23(+1.49%) |
Jan 14, 2003 | 15.42 | 15.42 | 14.98 | 15.16 | 6,602,784 | -0.11(-0.70%) |
Jan 13, 2003 | 15.48 | 15.98 | 14.97 | 15.27 | 10,411,510 | -0.76(-4.71%) |
Jan 10, 2003 | 16.35 | 16.35 | 15.86 | 16.03 | 8,897,138 | -0.89(-5.23%) |
Jan 09, 2003 | 17.12 | 17.12 | 16.58 | 16.91 | 3,477,007 | +0.12(+0.71%) |
Jan 08, 2003 | 16.82 | 17.26 | 16.73 | 16.79 | 4,770,176 | -0.10(-0.60%) |
Jan 07, 2003 | 17.19 | 17.19 | 16.43 | 16.89 | 6,489,078 | -0.30(-1.74%) |
Jan 06, 2003 | 16.52 | 17.19 | 16.28 | 17.19 | 6,397,368 | +0.99(+6.09%) |
Jan 03, 2003 | 15.89 | 16.21 | 15.84 | 16.21 | 2,522,476 | +0.32(+2.02%) |
Jan 02, 2003 | 15.55 | 15.89 | 15.40 | 15.89 | 2,368,856 | +0.48(+3.11%) |
Dec 31, 2002 | 15.36 | 15.49 | 15.09 | 15.41 | 2,442,473 | -0.11(-0.73%) |
Dec 30, 2002 | 15.36 | 15.57 | 15.29 | 15.52 | 1,611,404 | +0.07(+0.44%) |
Dec 27, 2002 | 15.62 | 15.83 | 15.42 | 15.45 | 1,942,058 | -0.31(-1.97%) |
Dec 26, 2002 | 15.53 | 15.83 | 15.38 | 15.76 | 2,099,225 | +0.41(+2.64%) |
Dec 24, 2002 | 15.28 | 15.45 | 15.25 | 15.36 | 670,531 | +0.00(+0.00%) |
Dec 23, 2002 | 15.53 | 15.60 | 15.31 | 15.36 | 2,086,630 | -0.30(-1.94%) |
Dec 20, 2002 | 15.50 | 15.75 | 15.49 | 15.66 | 2,966,481 | +0.29(+1.87%) |
Dec 19, 2002 | 15.36 | 15.42 | 15.22 | 15.37 | 3,872,763 | -0.13(-0.84%) |
Dec 18, 2002 | 15.29 | 15.62 | 15.20 | 15.50 | 3,504,503 | +0.07(+0.48%) |
Dec 17, 2002 | 15.22 | 15.69 | 15.22 | 15.43 | 3,303,521 | +0.30(+1.97%) |
Dec 16, 2002 | 14.65 | 15.28 | 14.61 | 15.13 | 4,972,045 | +0.63(+4.31%) |
Dec 13, 2002 | 14.55 | 14.57 | 14.23 | 14.50 | 4,758,290 | -0.04(-0.27%) |
Dec 12, 2002 | 14.66 | 14.66 | 14.19 | 14.54 | 6,658,839 | -0.24(-1.64%) |
Dec 11, 2002 | 15.08 | 15.25 | 14.44 | 14.79 | 8,659,436 | -0.10(-0.68%) |
Dec 10, 2002 | 15.25 | 15.25 | 14.70 | 14.89 | 7,504,099 | -0.18(-1.20%) |
Dec 09, 2002 | 14.97 | 15.34 | 14.94 | 15.07 | 5,372,412 | +0.10(+0.68%) |
Dec 06, 2002 | 15.31 | 15.31 | 14.83 | 14.97 | 5,973,939 | -0.36(-2.35%) |
Dec 05, 2002 | 15.67 | 15.85 | 15.26 | 15.33 | 4,222,752 | -0.08(-0.55%) |
Dec 04, 2002 | 15.98 | 16.24 | 15.29 | 15.41 | 3,807,306 | -0.56(-3.53%) |
Dec 03, 2002 | 15.84 | 16.24 | 15.59 | 15.98 | 2,001,128 | +0.10(+0.60%) |
Dec 02, 2002 | 15.91 | 16.26 | 15.60 | 15.88 | 2,236,347 | -0.14(-0.88%) |
Nov 29, 2002 | 16.09 | 16.22 | 15.85 | 16.02 | 1,138,662 | -0.04(-0.25%) |
Nov 27, 2002 | 16.12 | 16.28 | 15.82 | 16.06 | 2,247,345 | +0.21(+1.35%) |
Nov 26, 2002 | 17.02 | 17.02 | 15.80 | 15.85 | 4,787,205 | -1.17(-6.86%) |
Nov 25, 2002 | 16.03 | 17.22 | 15.91 | 17.01 | 8,249,667 | +0.92(+5.75%) |
Nov 22, 2002 | 15.28 | 16.18 | 15.22 | 16.09 | 3,613,775 | +0.81(+5.31%) |
Nov 21, 2002 | 15.05 | 15.34 | 15.00 | 15.28 | 3,447,738 | +0.23(+1.50%) |
Nov 20, 2002 | 15.13 | 15.25 | 14.58 | 15.05 | 4,137,605 | -0.07(-0.48%) |
Nov 19, 2002 | 15.31 | 15.31 | 15.00 | 15.12 | 3,543,883 | -0.18(-1.18%) |
Nov 18, 2002 | 15.62 | 15.86 | 15.31 | 15.31 | 2,622,346 | -0.25(-1.60%) |
Nov 15, 2002 | 15.22 | 15.59 | 15.16 | 15.55 | 2,294,530 | +0.42(+2.76%) |
Nov 14, 2002 | 15.31 | 15.31 | 14.92 | 15.14 | 4,172,728 | +0.48(+3.31%) |
Nov 13, 2002 | 14.36 | 14.91 | 14.15 | 14.65 | 3,662,911 | +0.29(+2.04%) |
Nov 12, 2002 | 14.49 | 14.72 | 14.09 | 14.36 | 5,286,911 | +0.05(+0.35%) |
Nov 11, 2002 | 14.23 | 14.48 | 13.78 | 14.31 | 4,125,010 | +0.08(+0.55%) |
Nov 08, 2002 | 14.98 | 15.13 | 13.99 | 14.23 | 5,842,494 | -0.74(-4.97%) |
Nov 07, 2002 | 15.76 | 15.87 | 14.85 | 14.97 | 4,933,551 | -1.14(-7.07%) |
Nov 06, 2002 | 15.81 | 16.26 | 15.63 | 16.11 | 5,380,217 | +0.30(+1.93%) |
Nov 05, 2002 | 15.73 | 15.95 | 15.54 | 15.81 | 9,014,747 | -0.11(-0.67%) |
Nov 04, 2002 | 14.91 | 16.63 | 14.72 | 15.91 | 9,594,810 | +1.34(+9.17%) |