Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.49 | 17.02 | 16.48 | 16.90 | 2,108,782 | +0.34(+2.03%) |
Jan 30, 2003 | 17.02 | 17.13 | 16.46 | 16.57 | 1,954,163 | -0.51(-2.97%) |
Jan 29, 2003 | 16.14 | 17.07 | 15.78 | 17.07 | 3,232,569 | +0.53(+3.19%) |
Jan 28, 2003 | 16.50 | 16.60 | 16.32 | 16.54 | 2,943,079 | +0.13(+0.78%) |
Jan 27, 2003 | 16.99 | 17.17 | 16.39 | 16.42 | 2,455,134 | -0.94(-5.39%) |
Jan 24, 2003 | 17.39 | 17.39 | 17.14 | 17.35 | 3,543,348 | +0.14(+0.83%) |
Jan 23, 2003 | 17.46 | 17.54 | 16.94 | 17.21 | 2,443,369 | -0.23(-1.31%) |
Jan 22, 2003 | 17.71 | 17.79 | 17.23 | 17.44 | 2,968,429 | -0.27(-1.53%) |
Jan 21, 2003 | 18.14 | 18.14 | 17.66 | 17.71 | 3,262,961 | -0.54(-2.97%) |
Jan 17, 2003 | 18.38 | 18.53 | 18.09 | 18.25 | 3,071,368 | -0.12(-0.66%) |
Jan 16, 2003 | 17.56 | 18.42 | 17.56 | 18.37 | 5,444,851 | +0.96(+5.54%) |
Jan 15, 2003 | 17.78 | 17.85 | 17.19 | 17.41 | 2,473,901 | -0.06(-0.37%) |
Jan 14, 2003 | 17.14 | 18.01 | 17.06 | 17.47 | 3,486,626 | +0.21(+1.20%) |
Jan 13, 2003 | 18.56 | 18.56 | 17.21 | 17.26 | 4,343,612 | -1.30(-7.00%) |
Jan 10, 2003 | 18.06 | 18.56 | 18.04 | 18.56 | 3,426,823 | +0.19(+1.05%) |
Jan 09, 2003 | 18.79 | 19.39 | 17.28 | 18.37 | 14,364,985 | -1.61(-8.07%) |
Jan 08, 2003 | 19.89 | 20.16 | 19.67 | 19.99 | 941,018 | +0.11(+0.58%) |
Jan 07, 2003 | 20.10 | 20.96 | 19.72 | 19.87 | 2,735,100 | -0.11(-0.54%) |
Jan 06, 2003 | 19.66 | 20.17 | 19.60 | 19.98 | 1,146,196 | +0.50(+2.57%) |
Jan 03, 2003 | 20.19 | 20.19 | 19.12 | 19.48 | 2,092,956 | -0.70(-3.47%) |
Jan 02, 2003 | 19.78 | 20.21 | 19.42 | 20.18 | 2,333,847 | +0.79(+4.09%) |
Dec 31, 2002 | 19.14 | 19.60 | 19.07 | 19.39 | 1,731,198 | +0.31(+1.65%) |
Dec 30, 2002 | 18.89 | 19.10 | 18.46 | 19.07 | 935,976 | +0.29(+1.56%) |
Dec 27, 2002 | 18.78 | 19.06 | 18.60 | 18.78 | 802,925 | -0.30(-1.57%) |
Dec 26, 2002 | 18.67 | 19.35 | 18.67 | 19.08 | 1,088,494 | +0.66(+3.57%) |
Dec 24, 2002 | 19.11 | 19.11 | 18.32 | 18.42 | 1,283,868 | -0.69(-3.62%) |
Dec 23, 2002 | 19.31 | 19.42 | 18.88 | 19.11 | 1,375,463 | -0.56(-2.83%) |
Dec 20, 2002 | 19.22 | 19.74 | 19.15 | 19.67 | 1,692,824 | +0.45(+2.34%) |
Dec 19, 2002 | 19.67 | 19.78 | 18.96 | 19.22 | 2,487,066 | -0.13(-0.66%) |
Dec 18, 2002 | 19.46 | 19.60 | 18.92 | 19.35 | 2,358,217 | -0.16(-0.84%) |
Dec 17, 2002 | 20.28 | 20.46 | 19.26 | 19.51 | 2,392,250 | -1.10(-5.33%) |
Dec 16, 2002 | 20.35 | 20.61 | 20.10 | 20.61 | 1,538,205 | +0.44(+2.19%) |
Dec 13, 2002 | 20.39 | 20.39 | 19.89 | 20.17 | 1,630,780 | -0.39(-1.91%) |
Dec 12, 2002 | 20.39 | 20.67 | 19.94 | 20.56 | 2,793,782 | +0.39(+1.91%) |
Dec 11, 2002 | 19.46 | 20.26 | 19.21 | 20.18 | 3,288,170 | +0.72(+3.71%) |
Dec 10, 2002 | 18.92 | 19.46 | 18.81 | 19.46 | 1,527,981 | +0.59(+3.14%) |
Dec 09, 2002 | 19.85 | 19.90 | 18.56 | 18.86 | 1,814,530 | -1.08(-5.41%) |
Dec 06, 2002 | 19.49 | 19.99 | 19.44 | 19.94 | 1,516,917 | +0.09(+0.47%) |
Dec 05, 2002 | 19.74 | 19.94 | 18.83 | 19.85 | 2,779,917 | +0.09(+0.47%) |
Dec 04, 2002 | 18.71 | 19.84 | 18.29 | 19.76 | 2,422,641 | +0.91(+4.81%) |
Dec 03, 2002 | 19.24 | 19.24 | 18.62 | 18.85 | 991,017 | -0.36(-1.86%) |
Dec 02, 2002 | 19.39 | 20.08 | 19.07 | 19.21 | 1,548,569 | +0.40(+2.13%) |
Nov 29, 2002 | 19.14 | 19.28 | 18.80 | 18.81 | 421,280 | -0.28(-1.46%) |
Nov 27, 2002 | 18.21 | 19.26 | 18.16 | 19.09 | 1,321,682 | +1.37(+7.74%) |
Nov 26, 2002 | 18.40 | 18.49 | 17.71 | 17.71 | 1,198,435 | -0.76(-4.10%) |
Nov 25, 2002 | 18.24 | 18.56 | 17.94 | 18.47 | 886,537 | +0.49(+2.74%) |
Nov 22, 2002 | 18.54 | 18.85 | 17.96 | 17.98 | 1,014,545 | -0.55(-2.97%) |
Nov 21, 2002 | 18.14 | 18.70 | 17.98 | 18.53 | 2,495,469 | +0.75(+4.22%) |
Nov 20, 2002 | 17.10 | 17.85 | 16.96 | 17.78 | 2,593,646 | +0.86(+5.06%) |
Nov 19, 2002 | 17.14 | 18.06 | 16.71 | 16.92 | 3,850,064 | +0.25(+1.50%) |
Nov 18, 2002 | 17.51 | 17.56 | 16.53 | 16.67 | 2,506,533 | -0.84(-4.81%) |
Nov 15, 2002 | 16.85 | 17.93 | 16.82 | 17.51 | 2,783,278 | +0.56(+3.28%) |
Nov 14, 2002 | 16.32 | 17.06 | 16.32 | 16.96 | 1,968,168 | +1.19(+7.51%) |
Nov 13, 2002 | 15.46 | 15.94 | 14.96 | 15.77 | 2,283,568 | +0.31(+2.03%) |
Nov 12, 2002 | 15.21 | 15.63 | 14.96 | 15.46 | 2,607,091 | +0.29(+1.88%) |
Nov 11, 2002 | 15.71 | 15.71 | 15.07 | 15.17 | 1,176,727 | -0.88(-5.47%) |
Nov 08, 2002 | 16.14 | 16.51 | 15.60 | 16.05 | 1,494,508 | -0.09(-0.58%) |
Nov 07, 2002 | 16.60 | 16.71 | 15.78 | 16.14 | 1,786,939 | -0.74(-4.40%) |
Nov 06, 2002 | 16.92 | 17.14 | 16.31 | 16.89 | 1,593,946 | +0.24(+1.41%) |
Nov 05, 2002 | 16.42 | 16.71 | 15.69 | 16.65 | 3,277,246 | +0.08(+0.47%) |
Nov 04, 2002 | 17.78 | 17.81 | 16.57 | 16.57 | 1,763,831 | -1.05(-5.96%) |