Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.27 | 18.95 | 18.27 | 18.83 | 4,979,299 | +1.20(+6.78%) |
Jan 30, 2003 | 18.03 | 18.18 | 17.64 | 17.64 | 2,417,099 | -0.26(-1.47%) |
Jan 29, 2003 | 17.31 | 17.95 | 17.27 | 17.90 | 3,101,437 | +0.75(+4.36%) |
Jan 28, 2003 | 16.94 | 17.26 | 16.67 | 17.15 | 4,965,715 | +0.42(+2.50%) |
Jan 27, 2003 | 16.79 | 17.22 | 16.54 | 16.73 | 3,345,534 | -0.40(-2.35%) |
Jan 24, 2003 | 17.53 | 17.81 | 17.11 | 17.14 | 3,295,315 | -0.67(-3.77%) |
Jan 23, 2003 | 18.27 | 18.30 | 17.76 | 17.81 | 6,209,460 | -0.22(-1.24%) |
Jan 22, 2003 | 18.06 | 18.15 | 17.91 | 18.03 | 4,255,034 | -0.32(-1.72%) |
Jan 21, 2003 | 18.37 | 18.49 | 18.15 | 18.35 | 2,668,606 | -0.31(-1.64%) |
Jan 17, 2003 | 18.65 | 18.90 | 18.64 | 18.65 | 2,112,080 | -0.15(-0.80%) |
Jan 16, 2003 | 18.87 | 18.93 | 18.74 | 18.80 | 2,496,338 | -0.25(-1.30%) |
Jan 15, 2003 | 19.32 | 19.34 | 19.05 | 19.05 | 1,731,116 | -0.24(-1.23%) |
Jan 14, 2003 | 19.27 | 19.34 | 19.22 | 19.29 | 2,086,971 | +0.04(+0.23%) |
Jan 13, 2003 | 19.28 | 19.30 | 19.11 | 19.25 | 2,071,329 | -0.16(-0.80%) |
Jan 10, 2003 | 19.30 | 19.50 | 19.30 | 19.40 | 2,020,904 | +0.10(+0.50%) |
Jan 09, 2003 | 19.14 | 19.38 | 19.14 | 19.30 | 2,228,778 | +0.17(+0.89%) |
Jan 08, 2003 | 19.11 | 19.36 | 19.10 | 19.13 | 3,387,932 | +0.42(+2.26%) |
Jan 07, 2003 | 18.58 | 18.93 | 18.52 | 18.71 | 4,119,401 | -0.19(-1.00%) |
Jan 06, 2003 | 18.60 | 18.94 | 18.54 | 18.90 | 2,325,717 | +0.03(+0.18%) |
Jan 03, 2003 | 18.75 | 19.00 | 18.66 | 18.87 | 1,383,081 | +0.16(+0.83%) |
Jan 02, 2003 | 18.25 | 18.79 | 18.24 | 18.71 | 2,126,899 | +0.51(+2.80%) |
Dec 31, 2002 | 18.46 | 18.46 | 18.06 | 18.20 | 3,089,088 | +0.32(+1.77%) |
Dec 30, 2002 | 17.88 | 17.93 | 17.72 | 17.88 | 1,926,640 | +0.43(+2.48%) |
Dec 27, 2002 | 17.71 | 17.75 | 17.44 | 17.45 | 1,226,044 | -0.33(-1.86%) |
Dec 26, 2002 | 17.88 | 17.97 | 17.76 | 17.78 | 902,296 | -0.14(-0.79%) |
Dec 24, 2002 | 17.78 | 18.08 | 17.78 | 17.92 | 772,632 | +0.12(+0.65%) |
Dec 23, 2002 | 17.66 | 17.83 | 17.54 | 17.81 | 1,935,491 | -0.04(-0.24%) |
Dec 20, 2002 | 17.58 | 17.88 | 17.47 | 17.85 | 1,622,651 | +0.31(+1.77%) |
Dec 19, 2002 | 17.45 | 17.56 | 17.32 | 17.54 | 2,209,020 | -0.22(-1.26%) |
Dec 18, 2002 | 18.00 | 18.09 | 17.73 | 17.76 | 1,584,986 | -0.17(-0.95%) |
Dec 17, 2002 | 18.10 | 18.17 | 17.84 | 17.93 | 1,944,135 | -0.43(-2.35%) |
Dec 16, 2002 | 17.92 | 18.46 | 17.92 | 18.37 | 1,700,243 | +0.51(+2.86%) |
Dec 13, 2002 | 17.77 | 18.04 | 17.57 | 17.86 | 1,695,098 | -0.24(-1.32%) |
Dec 12, 2002 | 18.32 | 18.44 | 18.07 | 18.09 | 1,294,786 | -0.22(-1.22%) |
Dec 11, 2002 | 18.11 | 18.57 | 18.11 | 18.32 | 1,760,136 | +0.13(+0.72%) |
Dec 10, 2002 | 18.26 | 18.46 | 18.05 | 18.19 | 1,766,927 | +0.40(+2.27%) |
Dec 09, 2002 | 17.98 | 18.05 | 17.78 | 17.78 | 2,957,571 | -0.12(-0.68%) |
Dec 06, 2002 | 17.74 | 17.98 | 17.73 | 17.90 | 2,282,702 | +0.00(+0.03%) |
Dec 05, 2002 | 18.39 | 18.39 | 17.74 | 17.90 | 2,589,573 | -0.29(-1.60%) |
Dec 04, 2002 | 17.99 | 18.26 | 17.92 | 18.19 | 2,724,794 | +0.09(+0.51%) |
Dec 03, 2002 | 18.25 | 18.31 | 17.96 | 18.10 | 2,274,881 | -0.10(-0.53%) |
Dec 02, 2002 | 18.47 | 18.47 | 18.06 | 18.20 | 2,906,529 | -0.27(-1.45%) |
Nov 29, 2002 | 18.26 | 18.46 | 18.22 | 18.46 | 1,740,789 | -0.19(-1.04%) |
Nov 27, 2002 | 18.67 | 18.90 | 18.65 | 18.66 | 1,506,571 | +0.16(+0.84%) |
Nov 26, 2002 | 18.95 | 18.98 | 18.46 | 18.50 | 1,970,068 | -0.66(-3.45%) |
Nov 25, 2002 | 19.07 | 19.23 | 18.90 | 19.16 | 2,953,043 | -0.06(-0.33%) |
Nov 22, 2002 | 19.21 | 19.42 | 18.95 | 19.23 | 1,505,747 | -0.19(-1.00%) |
Nov 21, 2002 | 19.35 | 19.43 | 19.27 | 19.42 | 970,626 | +0.25(+1.29%) |
Nov 20, 2002 | 19.05 | 19.24 | 18.95 | 19.17 | 1,525,300 | -0.02(-0.13%) |
Nov 19, 2002 | 19.04 | 19.31 | 19.02 | 19.20 | 1,686,865 | +0.40(+2.12%) |
Nov 18, 2002 | 18.99 | 19.07 | 18.80 | 18.80 | 1,332,245 | -0.55(-2.84%) |
Nov 15, 2002 | 19.04 | 19.41 | 19.02 | 19.35 | 1,297,668 | +0.06(+0.33%) |
Nov 14, 2002 | 19.16 | 19.31 | 18.95 | 19.28 | 1,413,130 | +0.13(+0.68%) |
Nov 13, 2002 | 19.24 | 19.43 | 18.95 | 19.15 | 2,797,858 | +0.06(+0.31%) |
Nov 12, 2002 | 19.31 | 19.43 | 19.09 | 19.09 | 1,025,168 | +0.09(+0.46%) |
Nov 11, 2002 | 19.04 | 19.22 | 18.95 | 19.01 | 1,355,708 | -0.31(-1.58%) |
Nov 08, 2002 | 19.36 | 19.46 | 19.23 | 19.31 | 1,728,852 | +0.04(+0.23%) |
Nov 07, 2002 | 19.29 | 19.67 | 19.24 | 19.27 | 1,981,182 | -0.02(-0.10%) |
Nov 06, 2002 | 19.10 | 19.35 | 18.95 | 19.29 | 1,765,487 | +0.53(+2.85%) |
Nov 05, 2002 | 18.36 | 18.88 | 18.31 | 18.75 | 1,375,260 | +0.29(+1.58%) |
Nov 04, 2002 | 18.41 | 18.65 | 18.31 | 18.46 | 1,340,271 | +0.17(+0.93%) |