Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.90 | 18.63 | 17.80 | 18.61 | 13,956,446 | +0.72(+4.00%) |
Jan 30, 2003 | 18.27 | 18.27 | 17.82 | 17.90 | 10,213,434 | -0.38(-2.06%) |
Jan 29, 2003 | 17.49 | 18.32 | 17.44 | 18.28 | 16,484,970 | +0.86(+4.96%) |
Jan 28, 2003 | 16.93 | 17.46 | 16.92 | 17.41 | 13,301,733 | +0.53(+3.17%) |
Jan 27, 2003 | 16.67 | 17.10 | 16.54 | 16.88 | 11,931,321 | -0.30(-1.75%) |
Jan 24, 2003 | 17.54 | 17.54 | 17.07 | 17.18 | 9,737,070 | -0.36(-2.04%) |
Jan 23, 2003 | 17.69 | 17.70 | 17.44 | 17.54 | 10,073,019 | -0.15(-0.86%) |
Jan 22, 2003 | 17.56 | 17.91 | 17.53 | 17.69 | 7,690,149 | -0.21(-1.15%) |
Jan 21, 2003 | 18.01 | 18.08 | 17.89 | 17.89 | 8,710,152 | -0.73(-3.90%) |
Jan 17, 2003 | 18.83 | 18.85 | 18.61 | 18.62 | 3,958,245 | -0.21(-1.09%) |
Jan 16, 2003 | 18.76 | 18.90 | 18.70 | 18.82 | 4,951,631 | +0.15(+0.82%) |
Jan 15, 2003 | 18.78 | 18.85 | 18.59 | 18.67 | 5,275,215 | -0.25(-1.31%) |
Jan 14, 2003 | 18.85 | 18.94 | 18.75 | 18.92 | 5,317,549 | -0.25(-1.29%) |
Jan 13, 2003 | 19.25 | 19.30 | 19.04 | 19.17 | 4,654,663 | -0.21(-1.08%) |
Jan 10, 2003 | 19.37 | 19.56 | 19.26 | 19.38 | 3,693,761 | -0.07(-0.34%) |
Jan 09, 2003 | 19.07 | 19.47 | 19.03 | 19.44 | 6,112,468 | +0.29(+1.49%) |
Jan 08, 2003 | 19.09 | 19.23 | 19.08 | 19.16 | 4,819,389 | -0.15(-0.79%) |
Jan 07, 2003 | 19.59 | 19.62 | 19.25 | 19.31 | 7,341,626 | -0.67(-3.37%) |
Jan 06, 2003 | 19.47 | 20.01 | 19.40 | 19.98 | 8,459,290 | +0.35(+1.80%) |
Jan 03, 2003 | 19.56 | 19.68 | 19.49 | 19.63 | 3,429,068 | -0.08(-0.39%) |
Jan 02, 2003 | 19.49 | 19.71 | 19.44 | 19.71 | 3,949,024 | +0.31(+1.60%) |
Dec 31, 2002 | 19.47 | 19.49 | 19.23 | 19.40 | 5,117,824 | +0.07(+0.37%) |
Dec 30, 2002 | 19.47 | 19.50 | 19.19 | 19.32 | 4,491,614 | +0.38(+2.01%) |
Dec 27, 2002 | 19.17 | 19.23 | 18.92 | 18.94 | 4,515,715 | -0.25(-1.32%) |
Dec 26, 2002 | 19.11 | 19.35 | 19.11 | 19.20 | 1,902,313 | +0.09(+0.45%) |
Dec 24, 2002 | 19.37 | 19.38 | 19.11 | 19.11 | 1,941,294 | -0.19(-0.99%) |
Dec 23, 2002 | 19.39 | 19.43 | 19.21 | 19.30 | 3,886,780 | +0.15(+0.77%) |
Dec 20, 2002 | 19.01 | 19.22 | 18.90 | 19.15 | 4,384,731 | +0.11(+0.60%) |
Dec 19, 2002 | 18.90 | 19.07 | 18.84 | 19.04 | 4,761,966 | +0.07(+0.38%) |
Dec 18, 2002 | 19.16 | 19.16 | 18.83 | 18.97 | 5,026,240 | -0.19(-1.00%) |
Dec 17, 2002 | 19.65 | 19.71 | 19.13 | 19.16 | 6,625,089 | -0.29(-1.47%) |
Dec 16, 2002 | 19.09 | 19.47 | 19.07 | 19.44 | 8,276,331 | +0.71(+3.77%) |
Dec 13, 2002 | 18.64 | 18.79 | 18.57 | 18.74 | 5,569,040 | -0.11(-0.56%) |
Dec 12, 2002 | 18.71 | 18.96 | 18.61 | 18.84 | 6,247,225 | +0.05(+0.25%) |
Dec 11, 2002 | 18.84 | 18.98 | 18.75 | 18.80 | 4,539,397 | -0.10(-0.53%) |
Dec 10, 2002 | 18.70 | 18.94 | 18.53 | 18.90 | 4,616,521 | +0.31(+1.67%) |
Dec 09, 2002 | 18.73 | 18.89 | 18.56 | 18.59 | 5,687,240 | -0.28(-1.47%) |
Dec 06, 2002 | 18.40 | 18.90 | 18.37 | 18.86 | 6,104,085 | +0.03(+0.15%) |
Dec 05, 2002 | 18.94 | 18.94 | 18.70 | 18.83 | 5,632,122 | +0.19(+1.00%) |
Dec 04, 2002 | 18.75 | 18.75 | 18.47 | 18.65 | 5,656,223 | -0.10(-0.56%) |
Dec 03, 2002 | 18.67 | 18.90 | 18.54 | 18.75 | 7,473,449 | +0.26(+1.42%) |
Dec 02, 2002 | 18.47 | 18.54 | 18.30 | 18.49 | 5,364,704 | -0.22(-1.17%) |
Nov 29, 2002 | 18.59 | 18.73 | 18.48 | 18.71 | 2,388,527 | +0.00(+0.03%) |
Nov 27, 2002 | 18.23 | 18.71 | 18.13 | 18.70 | 8,569,946 | +1.00(+5.63%) |
Nov 26, 2002 | 18.00 | 18.03 | 17.67 | 17.71 | 6,634,939 | -0.37(-2.03%) |
Nov 25, 2002 | 17.94 | 18.11 | 17.87 | 18.07 | 8,048,313 | -0.10(-0.58%) |
Nov 22, 2002 | 18.41 | 18.46 | 18.14 | 18.18 | 7,125,344 | -0.47(-2.53%) |
Nov 21, 2002 | 18.74 | 18.75 | 18.40 | 18.65 | 8,520,067 | +0.12(+0.64%) |
Nov 20, 2002 | 18.52 | 18.61 | 18.28 | 18.53 | 7,406,175 | -0.25(-1.32%) |
Nov 19, 2002 | 19.01 | 19.09 | 18.71 | 18.78 | 4,752,744 | +0.04(+0.23%) |
Nov 18, 2002 | 18.85 | 18.89 | 18.61 | 18.74 | 4,792,773 | +0.02(+0.10%) |
Nov 15, 2002 | 18.25 | 18.72 | 18.22 | 18.72 | 4,074,978 | +0.31(+1.68%) |
Nov 14, 2002 | 18.11 | 18.44 | 18.04 | 18.41 | 4,940,733 | +0.30(+1.66%) |
Nov 13, 2002 | 18.33 | 18.51 | 17.96 | 18.11 | 6,241,776 | -0.33(-1.81%) |
Nov 12, 2002 | 18.52 | 18.59 | 18.37 | 18.44 | 5,167,494 | +0.19(+1.05%) |
Nov 11, 2002 | 18.45 | 18.54 | 18.23 | 18.25 | 5,084,292 | -0.20(-1.06%) |
Nov 08, 2002 | 18.19 | 18.48 | 18.18 | 18.45 | 6,244,081 | +0.60(+3.37%) |
Nov 07, 2002 | 17.89 | 18.02 | 17.80 | 17.85 | 4,563,917 | -0.24(-1.32%) |
Nov 06, 2002 | 17.74 | 18.09 | 17.71 | 18.08 | 10,719,768 | -0.30(-1.61%) |
Nov 05, 2002 | 17.96 | 18.42 | 17.96 | 18.38 | 6,981,785 | +0.13(+0.71%) |
Nov 04, 2002 | 18.84 | 18.86 | 18.04 | 18.25 | 8,015,200 | -0.58(-3.09%) |