Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.93 | 17.31 | 16.93 | 17.05 | 10,702,621 | +0.09(+0.52%) |
Jan 30, 2003 | 17.30 | 17.37 | 16.97 | 16.97 | 9,172,580 | -0.37(-2.12%) |
Jan 29, 2003 | 17.16 | 17.40 | 16.89 | 17.33 | 8,647,107 | +0.11(+0.61%) |
Jan 28, 2003 | 17.15 | 17.26 | 17.09 | 17.23 | 6,660,975 | +0.10(+0.60%) |
Jan 27, 2003 | 17.24 | 17.41 | 17.12 | 17.13 | 8,952,751 | -0.17(-1.01%) |
Jan 24, 2003 | 17.56 | 17.61 | 17.29 | 17.30 | 8,727,444 | -0.36(-2.03%) |
Jan 23, 2003 | 17.46 | 17.68 | 17.40 | 17.66 | 9,631,592 | +0.20(+1.15%) |
Jan 22, 2003 | 17.20 | 17.54 | 17.20 | 17.46 | 11,358,092 | +0.25(+1.48%) |
Jan 21, 2003 | 17.38 | 17.42 | 17.15 | 17.20 | 8,109,219 | -0.09(-0.54%) |
Jan 17, 2003 | 17.20 | 17.32 | 17.14 | 17.30 | 7,399,338 | -0.05(-0.26%) |
Jan 16, 2003 | 17.48 | 17.52 | 17.28 | 17.34 | 5,717,753 | -0.05(-0.29%) |
Jan 15, 2003 | 17.52 | 17.57 | 17.30 | 17.39 | 6,000,026 | -0.13(-0.75%) |
Jan 14, 2003 | 17.35 | 17.56 | 17.30 | 17.52 | 7,427,821 | +0.20(+1.14%) |
Jan 13, 2003 | 17.33 | 17.52 | 17.19 | 17.33 | 5,792,977 | -0.01(-0.06%) |
Jan 10, 2003 | 17.31 | 17.44 | 17.23 | 17.34 | 7,274,087 | -0.15(-0.84%) |
Jan 09, 2003 | 17.25 | 17.50 | 17.19 | 17.48 | 6,945,438 | +0.27(+1.58%) |
Jan 08, 2003 | 17.36 | 17.36 | 17.14 | 17.21 | 8,409,020 | -0.19(-1.08%) |
Jan 07, 2003 | 17.29 | 17.51 | 17.29 | 17.40 | 7,888,659 | -0.02(-0.09%) |
Jan 06, 2003 | 17.21 | 17.44 | 17.19 | 17.42 | 6,983,050 | +0.13(+0.73%) |
Jan 03, 2003 | 17.29 | 17.35 | 17.22 | 17.29 | 5,029,052 | -0.07(-0.38%) |
Jan 02, 2003 | 16.89 | 17.36 | 16.85 | 17.36 | 7,957,310 | +0.47(+2.80%) |
Dec 31, 2002 | 16.87 | 16.89 | 16.64 | 16.88 | 5,667,726 | +0.05(+0.28%) |
Dec 30, 2002 | 16.62 | 16.91 | 16.57 | 16.83 | 5,538,092 | +0.22(+1.33%) |
Dec 27, 2002 | 16.87 | 16.90 | 16.60 | 16.61 | 4,239,931 | -0.26(-1.53%) |
Dec 26, 2002 | 16.90 | 17.14 | 16.80 | 16.87 | 3,764,851 | -0.03(-0.16%) |
Dec 24, 2002 | 16.87 | 16.99 | 16.86 | 16.90 | 1,865,628 | -0.02(-0.11%) |
Dec 23, 2002 | 16.96 | 17.01 | 16.84 | 16.92 | 4,427,625 | -0.08(-0.46%) |
Dec 20, 2002 | 16.59 | 17.03 | 16.58 | 17.00 | 12,731,478 | +0.52(+3.18%) |
Dec 19, 2002 | 16.51 | 16.75 | 16.47 | 16.47 | 10,283,777 | -0.08(-0.46%) |
Dec 18, 2002 | 16.53 | 16.62 | 16.43 | 16.55 | 8,106,663 | -0.09(-0.53%) |
Dec 17, 2002 | 16.90 | 16.92 | 16.62 | 16.64 | 7,627,932 | -0.29(-1.74%) |
Dec 16, 2002 | 16.69 | 16.93 | 16.69 | 16.93 | 8,927,919 | +0.26(+1.54%) |
Dec 13, 2002 | 16.88 | 16.88 | 16.64 | 16.67 | 6,373,590 | -0.26(-1.52%) |
Dec 12, 2002 | 17.16 | 17.16 | 16.91 | 16.93 | 5,722,501 | -0.15(-0.85%) |
Dec 11, 2002 | 17.13 | 17.22 | 16.98 | 17.08 | 5,806,489 | -0.05(-0.31%) |
Dec 10, 2002 | 17.03 | 17.16 | 16.89 | 17.13 | 6,783,670 | +0.14(+0.85%) |
Dec 09, 2002 | 17.27 | 17.27 | 16.98 | 16.99 | 5,984,689 | -0.28(-1.63%) |
Dec 06, 2002 | 17.11 | 17.33 | 17.05 | 17.27 | 5,813,792 | +0.03(+0.16%) |
Dec 05, 2002 | 17.55 | 17.61 | 17.19 | 17.24 | 6,885,916 | -0.29(-1.64%) |
Dec 04, 2002 | 17.53 | 17.65 | 17.40 | 17.53 | 6,431,651 | -0.03(-0.16%) |
Dec 03, 2002 | 17.47 | 17.67 | 17.46 | 17.55 | 5,691,096 | -0.02(-0.12%) |
Dec 02, 2002 | 17.84 | 17.87 | 17.37 | 17.57 | 8,286,324 | -0.21(-1.16%) |
Nov 29, 2002 | 17.73 | 17.81 | 17.65 | 17.78 | 2,899,410 | +0.03(+0.17%) |
Nov 27, 2002 | 17.37 | 17.77 | 17.28 | 17.75 | 7,535,180 | +0.58(+3.37%) |
Nov 26, 2002 | 17.36 | 17.51 | 17.17 | 17.17 | 9,733,108 | -0.45(-2.53%) |
Nov 25, 2002 | 17.68 | 17.85 | 17.49 | 17.62 | 9,070,334 | -0.15(-0.83%) |
Nov 22, 2002 | 17.93 | 18.01 | 17.72 | 17.76 | 8,356,801 | -0.17(-0.95%) |
Nov 21, 2002 | 17.62 | 17.93 | 17.61 | 17.93 | 11,847,048 | +0.31(+1.76%) |
Nov 20, 2002 | 17.45 | 17.63 | 17.34 | 17.62 | 6,860,355 | +0.09(+0.54%) |
Nov 19, 2002 | 17.49 | 17.65 | 17.36 | 17.53 | 6,818,726 | +0.07(+0.41%) |
Nov 18, 2002 | 17.73 | 17.83 | 17.41 | 17.46 | 7,891,946 | -0.27(-1.54%) |
Nov 15, 2002 | 17.66 | 17.73 | 17.55 | 17.73 | 13,658,632 | -0.07(-0.38%) |
Nov 14, 2002 | 17.67 | 17.85 | 17.67 | 17.80 | 10,965,540 | +0.18(+1.03%) |
Nov 13, 2002 | 17.36 | 17.70 | 17.34 | 17.62 | 9,033,087 | +0.12(+0.68%) |
Nov 12, 2002 | 17.33 | 17.72 | 17.33 | 17.50 | 9,572,436 | +0.20(+1.15%) |
Nov 11, 2002 | 17.57 | 17.57 | 17.27 | 17.30 | 5,927,358 | -0.26(-1.50%) |
Nov 08, 2002 | 17.58 | 17.70 | 17.42 | 17.57 | 7,667,735 | -0.04(-0.24%) |
Nov 07, 2002 | 17.87 | 17.87 | 17.53 | 17.61 | 7,149,931 | -0.26(-1.45%) |
Nov 06, 2002 | 17.66 | 17.91 | 17.47 | 17.87 | 8,699,691 | +0.23(+1.28%) |
Nov 05, 2002 | 17.58 | 17.70 | 17.49 | 17.64 | 6,105,194 | +0.07(+0.42%) |
Nov 04, 2002 | 17.68 | 17.92 | 17.53 | 17.57 | 11,102,112 | +0.03(+0.20%) |