Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.73 | 16.24 | 15.69 | 16.14 | 13,829,767 | +0.21(+1.30%) |
Jan 30, 2003 | 16.25 | 16.49 | 15.78 | 15.93 | 13,195,046 | -0.32(-1.96%) |
Jan 29, 2003 | 16.04 | 16.36 | 15.73 | 16.25 | 14,449,300 | -0.01(-0.04%) |
Jan 28, 2003 | 16.32 | 16.56 | 16.07 | 16.25 | 15,286,240 | +0.15(+0.94%) |
Jan 27, 2003 | 16.42 | 16.66 | 15.94 | 16.10 | 12,711,050 | -0.36(-2.18%) |
Jan 24, 2003 | 17.18 | 17.37 | 16.29 | 16.46 | 16,937,700 | -0.91(-5.25%) |
Jan 23, 2003 | 17.35 | 17.46 | 16.94 | 17.37 | 11,600,867 | +0.30(+1.74%) |
Jan 22, 2003 | 17.57 | 17.57 | 17.01 | 17.08 | 23,239,488 | -0.50(-2.83%) |
Jan 21, 2003 | 18.33 | 18.39 | 17.47 | 17.57 | 14,996,941 | -0.53(-2.94%) |
Jan 17, 2003 | 18.22 | 18.56 | 18.00 | 18.11 | 14,189,365 | -0.41(-2.20%) |
Jan 16, 2003 | 18.72 | 18.89 | 18.33 | 18.51 | 11,187,894 | -0.21(-1.11%) |
Jan 15, 2003 | 19.05 | 19.11 | 18.54 | 18.72 | 11,785,729 | -0.35(-1.85%) |
Jan 14, 2003 | 19.01 | 19.18 | 18.76 | 19.07 | 11,885,681 | +0.21(+1.14%) |
Jan 13, 2003 | 18.94 | 19.14 | 18.81 | 18.86 | 13,438,780 | +0.13(+0.70%) |
Jan 10, 2003 | 18.56 | 19.14 | 18.49 | 18.73 | 12,621,946 | -0.15(-0.77%) |
Jan 09, 2003 | 18.56 | 18.94 | 18.56 | 18.87 | 16,208,813 | +0.37(+1.98%) |
Jan 08, 2003 | 18.84 | 18.84 | 18.33 | 18.51 | 22,937,460 | -0.74(-3.84%) |
Jan 07, 2003 | 19.34 | 19.56 | 19.09 | 19.25 | 25,801,804 | -0.10(-0.50%) |
Jan 06, 2003 | 17.97 | 19.43 | 17.95 | 19.34 | 33,171,536 | +1.41(+7.86%) |
Jan 03, 2003 | 17.63 | 17.97 | 17.42 | 17.93 | 18,118,326 | +0.35(+1.97%) |
Jan 02, 2003 | 17.46 | 17.63 | 17.14 | 17.59 | 24,212,976 | +1.00(+6.00%) |
Dec 31, 2002 | 16.58 | 16.70 | 16.38 | 16.59 | 8,990,383 | +0.01(+0.04%) |
Dec 30, 2002 | 16.60 | 16.66 | 16.32 | 16.58 | 10,689,143 | +0.13(+0.80%) |
Dec 27, 2002 | 16.90 | 16.91 | 16.36 | 16.45 | 10,443,963 | -0.45(-2.66%) |
Dec 26, 2002 | 16.73 | 17.20 | 16.72 | 16.90 | 8,445,344 | +0.17(+1.03%) |
Dec 24, 2002 | 17.01 | 17.01 | 16.61 | 16.73 | 5,456,747 | -0.35(-2.06%) |
Dec 23, 2002 | 16.87 | 17.28 | 16.80 | 17.08 | 13,431,692 | -0.11(-0.64%) |
Dec 20, 2002 | 16.45 | 17.19 | 16.36 | 17.19 | 22,445,942 | +1.06(+6.60%) |
Dec 19, 2002 | 16.60 | 16.72 | 15.80 | 16.13 | 20,140,088 | -0.46(-2.79%) |
Dec 18, 2002 | 16.90 | 16.99 | 16.52 | 16.59 | 20,515,164 | -0.71(-4.08%) |
Dec 17, 2002 | 17.14 | 17.69 | 17.05 | 17.30 | 16,540,783 | +0.15(+0.89%) |
Dec 16, 2002 | 16.45 | 17.17 | 16.28 | 17.14 | 11,488,909 | +0.82(+5.00%) |
Dec 13, 2002 | 16.56 | 16.63 | 16.25 | 16.33 | 11,887,562 | -0.37(-2.19%) |
Dec 12, 2002 | 16.65 | 17.11 | 16.50 | 16.70 | 12,145,471 | +0.04(+0.25%) |
Dec 11, 2002 | 16.50 | 16.80 | 16.38 | 16.65 | 9,841,354 | -0.04(-0.25%) |
Dec 10, 2002 | 16.09 | 16.73 | 16.09 | 16.70 | 12,983,280 | +0.62(+3.83%) |
Dec 09, 2002 | 16.50 | 16.59 | 15.96 | 16.08 | 13,618,434 | -0.81(-4.79%) |
Dec 06, 2002 | 15.87 | 17.08 | 15.76 | 16.89 | 19,146,060 | +0.57(+3.47%) |
Dec 05, 2002 | 17.08 | 17.08 | 16.27 | 16.32 | 16,564,216 | -0.75(-4.41%) |
Dec 04, 2002 | 17.02 | 17.42 | 16.63 | 17.08 | 13,404,354 | +0.06(+0.37%) |
Dec 03, 2002 | 17.35 | 17.36 | 16.87 | 17.01 | 18,338,482 | -0.42(-2.42%) |
Dec 02, 2002 | 17.97 | 18.07 | 17.14 | 17.44 | 18,072,328 | +0.03(+0.20%) |
Nov 29, 2002 | 17.56 | 17.77 | 17.36 | 17.40 | 6,707,963 | -0.01(-0.08%) |
Nov 27, 2002 | 16.97 | 17.42 | 16.87 | 17.41 | 17,020,294 | +0.69(+4.13%) |
Nov 26, 2002 | 17.21 | 17.26 | 16.66 | 16.72 | 13,667,326 | -0.53(-3.05%) |
Nov 25, 2002 | 17.28 | 17.44 | 16.94 | 17.25 | 14,616,225 | -0.03(-0.16%) |
Nov 22, 2002 | 16.81 | 17.48 | 16.81 | 17.28 | 21,197,620 | +0.07(+0.40%) |
Nov 21, 2002 | 16.63 | 17.21 | 16.43 | 17.21 | 29,766,784 | +0.81(+4.93%) |
Nov 20, 2002 | 15.42 | 16.45 | 15.31 | 16.40 | 28,522,222 | +1.22(+8.06%) |
Nov 19, 2002 | 14.97 | 15.28 | 14.95 | 15.17 | 11,871,795 | +0.04(+0.27%) |
Nov 18, 2002 | 15.38 | 15.49 | 15.00 | 15.13 | 14,445,105 | -0.14(-0.90%) |
Nov 15, 2002 | 15.16 | 15.45 | 14.84 | 15.27 | 17,803,570 | +0.12(+0.78%) |
Nov 14, 2002 | 14.81 | 15.17 | 14.81 | 15.15 | 15,331,660 | +0.67(+4.63%) |
Nov 13, 2002 | 14.17 | 14.59 | 13.90 | 14.48 | 15,575,828 | +0.28(+2.00%) |
Nov 12, 2002 | 14.04 | 14.45 | 14.03 | 14.20 | 13,490,420 | +0.08(+0.59%) |
Nov 11, 2002 | 13.98 | 14.38 | 13.83 | 14.12 | 11,811,187 | +0.15(+1.09%) |
Nov 08, 2002 | 14.24 | 14.61 | 13.83 | 13.96 | 18,701,264 | -0.28(-1.94%) |
Nov 07, 2002 | 14.66 | 14.73 | 13.83 | 14.24 | 28,533,794 | -1.01(-6.62%) |
Nov 06, 2002 | 15.87 | 15.89 | 14.68 | 15.25 | 24,877,784 | -0.28(-1.82%) |
Nov 05, 2002 | 15.08 | 15.62 | 15.06 | 15.53 | 15,809,581 | +0.32(+2.09%) |
Nov 04, 2002 | 15.45 | 15.94 | 15.21 | 15.22 | 19,724,946 | +0.34(+2.28%) |