Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.13 | 16.60 | 16.13 | 16.57 | 37,292,936 | +0.35(+2.19%) |
Jan 30, 2003 | 16.65 | 16.70 | 16.21 | 16.22 | 29,607,398 | -0.46(-2.75%) |
Jan 29, 2003 | 16.38 | 16.81 | 16.26 | 16.68 | 37,021,796 | +0.30(+1.83%) |
Jan 28, 2003 | 16.43 | 16.49 | 16.14 | 16.38 | 35,494,068 | +0.10(+0.64%) |
Jan 27, 2003 | 16.38 | 16.48 | 16.16 | 16.27 | 41,752,092 | -0.24(-1.45%) |
Jan 24, 2003 | 16.92 | 16.93 | 16.42 | 16.51 | 40,807,864 | -0.41(-2.45%) |
Jan 23, 2003 | 16.92 | 17.24 | 16.78 | 16.93 | 37,847,492 | +0.16(+0.98%) |
Jan 22, 2003 | 16.65 | 16.97 | 16.60 | 16.76 | 39,770,936 | +0.11(+0.69%) |
Jan 21, 2003 | 16.69 | 16.79 | 16.53 | 16.65 | 36,938,624 | +0.25(+1.53%) |
Jan 17, 2003 | 16.32 | 16.44 | 16.20 | 16.40 | 34,220,444 | +0.05(+0.30%) |
Jan 16, 2003 | 16.71 | 16.79 | 15.83 | 16.35 | 53,093,992 | -0.27(-1.64%) |
Jan 15, 2003 | 16.82 | 16.89 | 16.56 | 16.62 | 25,480,572 | -0.31(-1.84%) |
Jan 14, 2003 | 16.78 | 16.98 | 16.71 | 16.93 | 26,659,666 | +0.07(+0.39%) |
Jan 13, 2003 | 16.88 | 16.98 | 16.73 | 16.87 | 28,066,296 | +0.05(+0.32%) |
Jan 10, 2003 | 16.99 | 16.99 | 16.74 | 16.81 | 26,638,230 | -0.19(-1.09%) |
Jan 09, 2003 | 16.87 | 17.06 | 16.81 | 17.00 | 32,781,570 | +0.13(+0.78%) |
Jan 08, 2003 | 17.22 | 17.25 | 16.79 | 16.87 | 32,328,876 | -0.40(-2.31%) |
Jan 07, 2003 | 17.47 | 17.54 | 17.21 | 17.27 | 25,220,974 | -0.20(-1.16%) |
Jan 06, 2003 | 17.40 | 17.52 | 17.30 | 17.47 | 25,122,412 | +0.12(+0.69%) |
Jan 03, 2003 | 17.20 | 17.37 | 17.12 | 17.35 | 21,244,558 | +0.14(+0.79%) |
Jan 02, 2003 | 16.78 | 17.24 | 16.72 | 17.21 | 25,349,216 | +0.52(+3.14%) |
Dec 31, 2002 | 16.82 | 16.82 | 16.50 | 16.69 | 25,100,976 | -0.13(-0.78%) |
Dec 30, 2002 | 16.43 | 16.84 | 16.38 | 16.82 | 33,468,396 | +0.56(+3.42%) |
Dec 27, 2002 | 16.39 | 16.57 | 16.24 | 16.26 | 23,222,050 | -0.13(-0.77%) |
Dec 26, 2002 | 17.13 | 17.13 | 16.39 | 16.39 | 32,807,584 | -0.74(-4.33%) |
Dec 24, 2002 | 17.00 | 17.28 | 16.99 | 17.13 | 12,478,490 | +0.12(+0.71%) |
Dec 23, 2002 | 16.86 | 17.16 | 16.67 | 17.01 | 32,226,464 | +0.37(+2.20%) |
Dec 20, 2002 | 16.51 | 16.73 | 16.28 | 16.64 | 40,804,020 | +0.21(+1.30%) |
Dec 19, 2002 | 16.43 | 16.71 | 16.39 | 16.43 | 32,421,942 | -0.10(-0.59%) |
Dec 18, 2002 | 16.05 | 16.87 | 16.05 | 16.53 | 37,120,360 | -0.11(-0.66%) |
Dec 17, 2002 | 16.78 | 16.92 | 16.46 | 16.64 | 32,887,094 | -0.31(-1.84%) |
Dec 16, 2002 | 16.71 | 17.06 | 16.59 | 16.95 | 41,712,520 | +0.30(+1.80%) |
Dec 13, 2002 | 16.73 | 16.95 | 16.65 | 16.65 | 30,044,154 | -0.34(-1.99%) |
Dec 12, 2002 | 17.26 | 17.26 | 16.86 | 16.99 | 27,719,676 | -0.27(-1.55%) |
Dec 11, 2002 | 17.22 | 17.46 | 17.20 | 17.25 | 26,507,242 | -0.07(-0.38%) |
Dec 10, 2002 | 17.17 | 17.43 | 17.05 | 17.32 | 36,243,552 | +0.27(+1.60%) |
Dec 09, 2002 | 16.75 | 17.35 | 16.75 | 17.05 | 28,778,040 | +0.13(+0.74%) |
Dec 06, 2002 | 16.76 | 16.98 | 16.54 | 16.92 | 27,388,630 | +0.16(+0.98%) |
Dec 05, 2002 | 17.06 | 17.10 | 16.71 | 16.76 | 26,866,684 | -0.13(-0.78%) |
Dec 04, 2002 | 16.96 | 17.00 | 16.73 | 16.89 | 30,063,390 | -0.13(-0.77%) |
Dec 03, 2002 | 17.08 | 17.09 | 16.64 | 17.02 | 30,055,146 | -0.07(-0.38%) |
Dec 02, 2002 | 17.47 | 17.49 | 16.95 | 17.08 | 32,539,924 | -0.13(-0.73%) |
Nov 29, 2002 | 17.69 | 17.69 | 17.19 | 17.21 | 20,764,018 | -0.07(-0.38%) |
Nov 27, 2002 | 17.48 | 17.65 | 17.24 | 17.28 | 31,933,340 | -0.09(-0.50%) |
Nov 26, 2002 | 17.26 | 17.39 | 17.14 | 17.36 | 36,921,768 | +0.11(+0.63%) |
Nov 25, 2002 | 17.49 | 17.60 | 17.14 | 17.25 | 40,882,428 | -0.41(-2.35%) |
Nov 22, 2002 | 17.99 | 17.99 | 17.52 | 17.67 | 38,179,456 | -0.34(-1.91%) |
Nov 21, 2002 | 18.37 | 18.37 | 17.92 | 18.01 | 43,286,048 | -0.05(-0.27%) |
Nov 20, 2002 | 18.01 | 18.06 | 17.64 | 18.06 | 41,545,808 | +0.05(+0.27%) |
Nov 19, 2002 | 17.97 | 18.27 | 17.82 | 18.01 | 28,342,200 | +0.04(+0.24%) |
Nov 18, 2002 | 18.04 | 18.25 | 17.89 | 17.97 | 18,200,644 | -0.07(-0.39%) |
Nov 15, 2002 | 17.71 | 18.15 | 17.71 | 18.04 | 24,552,102 | +0.00(+0.00%) |
Nov 14, 2002 | 17.93 | 18.20 | 17.84 | 18.04 | 23,599,080 | +0.25(+1.38%) |
Nov 13, 2002 | 18.25 | 18.31 | 17.47 | 17.79 | 31,691,330 | -0.53(-2.89%) |
Nov 12, 2002 | 18.15 | 18.47 | 18.11 | 18.32 | 25,208,516 | +0.23(+1.30%) |
Nov 11, 2002 | 18.49 | 18.49 | 18.07 | 18.09 | 16,401,410 | -0.40(-2.16%) |
Nov 08, 2002 | 18.29 | 18.55 | 18.19 | 18.49 | 23,361,650 | +0.16(+0.86%) |
Nov 07, 2002 | 18.31 | 18.48 | 18.05 | 18.33 | 26,701,802 | -0.03(-0.18%) |
Nov 06, 2002 | 17.81 | 18.56 | 17.81 | 18.36 | 54,810,784 | +0.56(+3.13%) |
Nov 05, 2002 | 17.70 | 17.87 | 17.53 | 17.81 | 26,696,490 | +0.31(+1.78%) |
Nov 04, 2002 | 17.62 | 17.95 | 17.33 | 17.49 | 28,382,322 | -0.05(-0.28%) |