Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.34 | 15.75 | 15.33 | 15.69 | 2,745,441 | +0.36(+2.34%) |
Jan 30, 2003 | 15.75 | 15.75 | 15.33 | 15.33 | 1,995,542 | -0.34(-2.16%) |
Jan 29, 2003 | 15.49 | 15.77 | 15.28 | 15.67 | 2,472,890 | +0.07(+0.46%) |
Jan 28, 2003 | 15.70 | 15.70 | 15.52 | 15.60 | 1,989,257 | +0.06(+0.38%) |
Jan 27, 2003 | 15.56 | 15.78 | 15.45 | 15.54 | 2,041,682 | -0.09(-0.58%) |
Jan 24, 2003 | 15.85 | 15.90 | 15.57 | 15.63 | 1,743,991 | -0.42(-2.60%) |
Jan 23, 2003 | 16.05 | 16.10 | 15.83 | 16.05 | 2,250,005 | +0.12(+0.78%) |
Jan 22, 2003 | 16.12 | 16.21 | 15.88 | 15.92 | 1,948,635 | -0.19(-1.17%) |
Jan 21, 2003 | 16.33 | 16.41 | 16.11 | 16.11 | 2,300,438 | -0.18(-1.12%) |
Jan 17, 2003 | 16.31 | 16.50 | 16.11 | 16.30 | 3,836,107 | -0.25(-1.50%) |
Jan 16, 2003 | 16.80 | 16.82 | 16.50 | 16.54 | 4,108,045 | -0.29(-1.71%) |
Jan 15, 2003 | 17.45 | 17.45 | 16.82 | 16.83 | 3,087,280 | -0.78(-4.44%) |
Jan 14, 2003 | 17.36 | 17.61 | 17.31 | 17.61 | 1,116,571 | +0.13(+0.75%) |
Jan 13, 2003 | 17.61 | 17.69 | 17.37 | 17.48 | 1,037,473 | +0.02(+0.11%) |
Jan 10, 2003 | 17.29 | 17.61 | 17.29 | 17.46 | 1,371,954 | -0.15(-0.85%) |
Jan 09, 2003 | 17.44 | 17.61 | 17.35 | 17.61 | 1,614,920 | +0.37(+2.16%) |
Jan 08, 2003 | 17.24 | 17.46 | 17.16 | 17.24 | 1,262,198 | -0.16(-0.94%) |
Jan 07, 2003 | 17.46 | 17.54 | 17.39 | 17.40 | 1,725,903 | -0.06(-0.34%) |
Jan 06, 2003 | 16.77 | 17.49 | 16.77 | 17.46 | 2,087,823 | +0.71(+4.24%) |
Jan 03, 2003 | 16.91 | 16.95 | 16.73 | 16.75 | 984,281 | -0.16(-0.93%) |
Jan 02, 2003 | 16.62 | 16.91 | 16.37 | 16.91 | 1,513,135 | +0.51(+3.10%) |
Dec 31, 2002 | 16.37 | 16.43 | 16.17 | 16.40 | 963,127 | -0.03(-0.16%) |
Dec 30, 2002 | 16.37 | 16.48 | 16.20 | 16.43 | 1,296,688 | +0.15(+0.92%) |
Dec 27, 2002 | 16.46 | 16.55 | 16.19 | 16.28 | 1,048,663 | -0.22(-1.34%) |
Dec 26, 2002 | 16.45 | 16.75 | 16.39 | 16.50 | 864,101 | +0.01(+0.04%) |
Dec 24, 2002 | 16.54 | 16.54 | 16.43 | 16.49 | 370,044 | -0.11(-0.67%) |
Dec 23, 2002 | 16.60 | 16.73 | 16.39 | 16.60 | 1,240,124 | +0.01(+0.04%) |
Dec 20, 2002 | 16.56 | 16.67 | 16.47 | 16.60 | 2,300,438 | +0.16(+0.99%) |
Dec 19, 2002 | 16.41 | 16.77 | 16.32 | 16.43 | 1,575,984 | -0.07(-0.40%) |
Dec 18, 2002 | 16.57 | 16.73 | 16.44 | 16.50 | 1,893,603 | -0.20(-1.21%) |
Dec 17, 2002 | 16.83 | 16.95 | 16.71 | 16.70 | 1,164,858 | -0.23(-1.35%) |
Dec 16, 2002 | 16.60 | 16.95 | 16.50 | 16.93 | 1,591,007 | +0.52(+3.14%) |
Dec 13, 2002 | 16.35 | 16.55 | 16.22 | 16.41 | 1,575,678 | +0.06(+0.36%) |
Dec 12, 2002 | 16.46 | 16.60 | 16.35 | 16.35 | 1,179,880 | -0.15(-0.91%) |
Dec 11, 2002 | 16.41 | 16.60 | 16.31 | 16.50 | 1,214,217 | -0.06(-0.35%) |
Dec 10, 2002 | 16.33 | 16.58 | 16.31 | 16.56 | 1,441,855 | +0.27(+1.64%) |
Dec 09, 2002 | 16.44 | 16.62 | 16.21 | 16.30 | 1,272,621 | -0.31(-1.85%) |
Dec 06, 2002 | 16.39 | 16.73 | 16.20 | 16.60 | 1,356,778 | +0.22(+1.31%) |
Dec 05, 2002 | 16.71 | 16.71 | 16.39 | 16.39 | 1,551,611 | -0.29(-1.72%) |
Dec 04, 2002 | 16.50 | 16.86 | 16.44 | 16.67 | 1,291,783 | +0.05(+0.31%) |
Dec 03, 2002 | 16.86 | 16.94 | 16.54 | 16.62 | 2,042,909 | -0.23(-1.39%) |
Dec 02, 2002 | 17.29 | 17.31 | 16.82 | 16.86 | 1,594,532 | -0.16(-0.96%) |
Nov 29, 2002 | 17.22 | 17.31 | 16.97 | 17.02 | 854,903 | -0.35(-2.03%) |
Nov 27, 2002 | 16.96 | 17.45 | 16.86 | 17.37 | 1,505,930 | +0.59(+3.54%) |
Nov 26, 2002 | 16.83 | 17.12 | 16.70 | 16.78 | 1,853,134 | -0.25(-1.46%) |
Nov 25, 2002 | 17.04 | 17.19 | 16.91 | 17.03 | 2,053,332 | -0.01(-0.04%) |
Nov 22, 2002 | 16.89 | 17.16 | 16.73 | 17.03 | 1,656,922 | +0.15(+0.89%) |
Nov 21, 2002 | 16.80 | 17.15 | 16.70 | 16.88 | 2,742,069 | +0.08(+0.50%) |
Nov 20, 2002 | 16.02 | 16.80 | 16.00 | 16.80 | 2,227,624 | +0.78(+4.89%) |
Nov 19, 2002 | 16.01 | 16.17 | 15.90 | 16.02 | 1,379,312 | -0.01(-0.08%) |
Nov 18, 2002 | 16.64 | 16.64 | 16.02 | 16.03 | 1,260,511 | -0.37(-2.27%) |
Nov 15, 2002 | 16.24 | 16.40 | 16.05 | 16.40 | 1,579,970 | +0.12(+0.76%) |
Nov 14, 2002 | 16.11 | 16.28 | 16.03 | 16.28 | 1,337,004 | +0.55(+3.48%) |
Nov 13, 2002 | 15.51 | 15.92 | 15.35 | 15.73 | 1,994,315 | +0.10(+0.63%) |
Nov 12, 2002 | 15.49 | 15.85 | 15.38 | 15.63 | 1,756,868 | +0.40(+2.61%) |
Nov 11, 2002 | 15.36 | 15.52 | 15.17 | 15.23 | 1,148,149 | -0.25(-1.60%) |
Nov 08, 2002 | 15.75 | 15.87 | 15.36 | 15.48 | 2,414,179 | -0.18(-1.12%) |
Nov 07, 2002 | 16.19 | 16.19 | 15.60 | 15.66 | 2,712,637 | -0.53(-3.26%) |
Nov 06, 2002 | 16.50 | 16.50 | 15.92 | 16.18 | 2,615,297 | -0.15(-0.92%) |
Nov 05, 2002 | 16.31 | 16.43 | 16.17 | 16.33 | 1,394,028 | +0.04(+0.24%) |
Nov 04, 2002 | 16.67 | 16.69 | 16.26 | 16.30 | 1,397,247 | -0.14(-0.87%) |