Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.37 | 16.85 | 16.37 | 16.82 | 36,742,684 | +0.36(+2.19%) |
Jan 30, 2003 | 16.90 | 16.95 | 16.45 | 16.46 | 29,170,544 | -0.47(-2.75%) |
Jan 29, 2003 | 16.63 | 17.06 | 16.50 | 16.93 | 36,475,544 | +0.30(+1.83%) |
Jan 28, 2003 | 16.68 | 16.74 | 16.38 | 16.62 | 34,970,356 | +0.11(+0.64%) |
Jan 27, 2003 | 16.62 | 16.73 | 16.40 | 16.52 | 41,136,044 | -0.24(-1.45%) |
Jan 24, 2003 | 17.17 | 17.18 | 16.66 | 16.76 | 40,205,748 | -0.42(-2.45%) |
Jan 23, 2003 | 17.17 | 17.50 | 17.03 | 17.18 | 37,289,056 | +0.17(+0.98%) |
Jan 22, 2003 | 16.90 | 17.22 | 16.85 | 17.01 | 39,184,120 | +0.12(+0.69%) |
Jan 21, 2003 | 16.94 | 17.04 | 16.78 | 16.90 | 36,393,596 | +0.25(+1.53%) |
Jan 17, 2003 | 16.57 | 16.68 | 16.44 | 16.64 | 33,715,524 | +0.05(+0.30%) |
Jan 16, 2003 | 16.96 | 17.04 | 16.07 | 16.59 | 52,310,596 | -0.28(-1.64%) |
Jan 15, 2003 | 17.07 | 17.14 | 16.81 | 16.87 | 25,104,610 | -0.32(-1.84%) |
Jan 14, 2003 | 17.04 | 17.23 | 16.96 | 17.19 | 26,266,304 | +0.07(+0.39%) |
Jan 13, 2003 | 17.14 | 17.24 | 16.98 | 17.12 | 27,652,182 | +0.06(+0.33%) |
Jan 10, 2003 | 17.24 | 17.25 | 16.99 | 17.06 | 26,245,186 | -0.19(-1.09%) |
Jan 09, 2003 | 17.12 | 17.31 | 17.06 | 17.25 | 32,297,880 | +0.13(+0.78%) |
Jan 08, 2003 | 17.48 | 17.51 | 17.04 | 17.12 | 31,851,866 | -0.40(-2.31%) |
Jan 07, 2003 | 17.73 | 17.80 | 17.47 | 17.52 | 24,848,842 | -0.21(-1.16%) |
Jan 06, 2003 | 17.66 | 17.78 | 17.56 | 17.73 | 24,751,732 | +0.12(+0.69%) |
Jan 03, 2003 | 17.46 | 17.63 | 17.38 | 17.61 | 20,931,098 | +0.14(+0.79%) |
Jan 02, 2003 | 17.03 | 17.50 | 16.97 | 17.47 | 24,975,192 | +0.53(+3.14%) |
Dec 31, 2002 | 17.07 | 17.07 | 16.74 | 16.94 | 24,730,614 | -0.13(-0.78%) |
Dec 30, 2002 | 16.68 | 17.09 | 16.63 | 17.07 | 32,974,574 | +0.57(+3.42%) |
Dec 27, 2002 | 16.63 | 16.81 | 16.49 | 16.50 | 22,879,410 | -0.13(-0.77%) |
Dec 26, 2002 | 17.39 | 17.39 | 16.63 | 16.63 | 32,323,512 | -0.75(-4.33%) |
Dec 24, 2002 | 17.25 | 17.53 | 17.24 | 17.39 | 12,294,371 | +0.12(+0.71%) |
Dec 23, 2002 | 17.11 | 17.42 | 16.92 | 17.26 | 31,750,966 | +0.37(+2.20%) |
Dec 20, 2002 | 16.76 | 16.98 | 16.53 | 16.89 | 40,201,960 | +0.22(+1.30%) |
Dec 19, 2002 | 16.68 | 16.96 | 16.63 | 16.68 | 31,943,560 | -0.10(-0.59%) |
Dec 18, 2002 | 16.29 | 17.12 | 16.29 | 16.78 | 36,572,652 | -0.11(-0.66%) |
Dec 17, 2002 | 17.04 | 17.17 | 16.71 | 16.89 | 32,401,848 | -0.32(-1.84%) |
Dec 16, 2002 | 16.96 | 17.32 | 16.84 | 17.20 | 41,097,056 | +0.30(+1.80%) |
Dec 13, 2002 | 16.98 | 17.21 | 16.90 | 16.90 | 29,600,854 | -0.34(-1.99%) |
Dec 12, 2002 | 17.52 | 17.52 | 17.11 | 17.24 | 27,310,676 | -0.27(-1.55%) |
Dec 11, 2002 | 17.48 | 17.72 | 17.46 | 17.51 | 26,116,130 | -0.07(-0.38%) |
Dec 10, 2002 | 17.42 | 17.70 | 17.31 | 17.58 | 35,708,780 | +0.28(+1.60%) |
Dec 09, 2002 | 17.00 | 17.61 | 17.00 | 17.30 | 28,353,422 | +0.13(+0.74%) |
Dec 06, 2002 | 17.01 | 17.24 | 16.79 | 17.17 | 26,984,512 | +0.17(+0.98%) |
Dec 05, 2002 | 17.31 | 17.35 | 16.96 | 17.01 | 26,470,270 | -0.13(-0.78%) |
Dec 04, 2002 | 17.22 | 17.26 | 16.98 | 17.14 | 29,619,808 | -0.13(-0.77%) |
Dec 03, 2002 | 17.34 | 17.35 | 16.89 | 17.27 | 29,611,684 | -0.07(-0.38%) |
Dec 02, 2002 | 17.73 | 17.76 | 17.21 | 17.34 | 32,059,802 | -0.13(-0.73%) |
Nov 29, 2002 | 17.95 | 17.95 | 17.45 | 17.47 | 20,457,646 | -0.07(-0.38%) |
Nov 27, 2002 | 17.75 | 17.92 | 17.50 | 17.53 | 31,462,168 | -0.09(-0.50%) |
Nov 26, 2002 | 17.52 | 17.65 | 17.40 | 17.62 | 36,376,992 | +0.11(+0.63%) |
Nov 25, 2002 | 17.75 | 17.87 | 17.40 | 17.51 | 40,279,212 | -0.42(-2.35%) |
Nov 22, 2002 | 18.25 | 18.25 | 17.78 | 17.93 | 37,616,120 | -0.35(-1.91%) |
Nov 21, 2002 | 18.64 | 18.64 | 18.19 | 18.28 | 42,647,368 | -0.05(-0.27%) |
Nov 20, 2002 | 18.28 | 18.33 | 17.90 | 18.33 | 40,932,800 | +0.05(+0.27%) |
Nov 19, 2002 | 18.24 | 18.55 | 18.09 | 18.28 | 27,924,014 | +0.04(+0.24%) |
Nov 18, 2002 | 18.31 | 18.53 | 18.16 | 18.24 | 17,932,096 | -0.07(-0.39%) |
Nov 15, 2002 | 17.98 | 18.43 | 17.98 | 18.31 | 24,189,838 | +0.00(+0.00%) |
Nov 14, 2002 | 18.20 | 18.48 | 18.11 | 18.31 | 23,250,878 | +0.25(+1.38%) |
Nov 13, 2002 | 18.53 | 18.59 | 17.73 | 18.06 | 31,223,728 | -0.54(-2.89%) |
Nov 12, 2002 | 18.42 | 18.75 | 18.38 | 18.60 | 24,836,568 | +0.24(+1.30%) |
Nov 11, 2002 | 18.76 | 18.76 | 18.34 | 18.36 | 16,159,409 | -0.40(-2.16%) |
Nov 08, 2002 | 18.56 | 18.83 | 18.47 | 18.76 | 23,016,950 | +0.16(+0.86%) |
Nov 07, 2002 | 18.59 | 18.76 | 18.32 | 18.60 | 26,307,820 | -0.03(-0.18%) |
Nov 06, 2002 | 18.07 | 18.84 | 18.07 | 18.64 | 54,002,056 | +0.57(+3.13%) |
Nov 05, 2002 | 17.96 | 18.14 | 17.80 | 18.07 | 26,302,586 | +0.32(+1.78%) |
Nov 04, 2002 | 17.88 | 18.22 | 17.58 | 17.76 | 27,963,542 | -0.05(-0.28%) |