Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.37 | 16.85 | 16.37 | 16.82 | 36,738,880 | +0.36(+2.19%) |
Jan 30, 2003 | 16.90 | 16.95 | 16.46 | 16.46 | 29,167,526 | -0.47(-2.75%) |
Jan 29, 2003 | 16.63 | 17.07 | 16.51 | 16.93 | 36,471,768 | +0.30(+1.83%) |
Jan 28, 2003 | 16.68 | 16.74 | 16.38 | 16.62 | 34,966,740 | +0.11(+0.64%) |
Jan 27, 2003 | 16.62 | 16.73 | 16.40 | 16.52 | 41,131,788 | -0.24(-1.45%) |
Jan 24, 2003 | 17.18 | 17.18 | 16.67 | 16.76 | 40,201,588 | -0.42(-2.45%) |
Jan 23, 2003 | 17.18 | 17.50 | 17.03 | 17.18 | 37,285,196 | +0.17(+0.98%) |
Jan 22, 2003 | 16.90 | 17.23 | 16.85 | 17.02 | 39,180,068 | +0.12(+0.69%) |
Jan 21, 2003 | 16.94 | 17.04 | 16.78 | 16.90 | 36,389,832 | +0.25(+1.53%) |
Jan 17, 2003 | 16.57 | 16.68 | 16.44 | 16.64 | 33,712,036 | +0.05(+0.30%) |
Jan 16, 2003 | 16.97 | 17.04 | 16.07 | 16.59 | 52,305,180 | -0.28(-1.64%) |
Jan 15, 2003 | 17.08 | 17.14 | 16.81 | 16.87 | 25,102,012 | -0.32(-1.84%) |
Jan 14, 2003 | 17.04 | 17.23 | 16.96 | 17.19 | 26,263,586 | +0.07(+0.39%) |
Jan 13, 2003 | 17.14 | 17.24 | 16.98 | 17.12 | 27,649,320 | +0.06(+0.32%) |
Jan 10, 2003 | 17.24 | 17.25 | 16.99 | 17.07 | 26,242,470 | -0.19(-1.09%) |
Jan 09, 2003 | 17.12 | 17.31 | 17.06 | 17.25 | 32,294,538 | +0.13(+0.78%) |
Jan 08, 2003 | 17.48 | 17.51 | 17.04 | 17.12 | 31,848,570 | -0.40(-2.31%) |
Jan 07, 2003 | 17.73 | 17.80 | 17.47 | 17.53 | 24,846,270 | -0.20(-1.16%) |
Jan 06, 2003 | 17.66 | 17.78 | 17.56 | 17.73 | 24,749,172 | +0.12(+0.69%) |
Jan 03, 2003 | 17.46 | 17.64 | 17.38 | 17.61 | 20,928,932 | +0.14(+0.79%) |
Jan 02, 2003 | 17.03 | 17.50 | 16.97 | 17.47 | 24,972,606 | +0.53(+3.14%) |
Dec 31, 2002 | 17.07 | 17.07 | 16.74 | 16.94 | 24,728,054 | -0.13(-0.78%) |
Dec 30, 2002 | 16.68 | 17.09 | 16.63 | 17.07 | 32,971,160 | +0.57(+3.42%) |
Dec 27, 2002 | 16.63 | 16.82 | 16.49 | 16.51 | 22,877,042 | -0.13(-0.77%) |
Dec 26, 2002 | 17.39 | 17.39 | 16.63 | 16.63 | 32,320,166 | -0.75(-4.33%) |
Dec 24, 2002 | 17.25 | 17.54 | 17.24 | 17.39 | 12,293,098 | +0.12(+0.71%) |
Dec 23, 2002 | 17.11 | 17.42 | 16.92 | 17.27 | 31,747,680 | +0.37(+2.20%) |
Dec 20, 2002 | 16.76 | 16.98 | 16.53 | 16.89 | 40,197,800 | +0.22(+1.30%) |
Dec 19, 2002 | 16.68 | 16.97 | 16.63 | 16.68 | 31,940,254 | -0.10(-0.59%) |
Dec 18, 2002 | 16.30 | 17.12 | 16.30 | 16.78 | 36,568,868 | -0.11(-0.66%) |
Dec 17, 2002 | 17.04 | 17.18 | 16.71 | 16.89 | 32,398,494 | -0.32(-1.84%) |
Dec 16, 2002 | 16.97 | 17.32 | 16.84 | 17.20 | 41,092,804 | +0.30(+1.80%) |
Dec 13, 2002 | 16.98 | 17.21 | 16.90 | 16.90 | 29,597,792 | -0.34(-1.99%) |
Dec 12, 2002 | 17.52 | 17.52 | 17.12 | 17.24 | 27,307,850 | -0.27(-1.55%) |
Dec 11, 2002 | 17.48 | 17.72 | 17.46 | 17.51 | 26,113,426 | -0.07(-0.38%) |
Dec 10, 2002 | 17.43 | 17.70 | 17.31 | 17.58 | 35,705,088 | +0.28(+1.60%) |
Dec 09, 2002 | 17.00 | 17.61 | 17.00 | 17.30 | 28,350,488 | +0.13(+0.74%) |
Dec 06, 2002 | 17.01 | 17.24 | 16.79 | 17.18 | 26,981,720 | +0.17(+0.98%) |
Dec 05, 2002 | 17.31 | 17.35 | 16.96 | 17.01 | 26,467,530 | -0.13(-0.78%) |
Dec 04, 2002 | 17.22 | 17.26 | 16.98 | 17.14 | 29,616,742 | -0.13(-0.77%) |
Dec 03, 2002 | 17.34 | 17.35 | 16.89 | 17.28 | 29,608,620 | -0.07(-0.38%) |
Dec 02, 2002 | 17.73 | 17.76 | 17.21 | 17.34 | 32,056,484 | -0.13(-0.73%) |
Nov 29, 2002 | 17.95 | 17.95 | 17.45 | 17.47 | 20,455,530 | -0.07(-0.38%) |
Nov 27, 2002 | 17.75 | 17.92 | 17.50 | 17.54 | 31,458,912 | -0.09(-0.50%) |
Nov 26, 2002 | 17.52 | 17.65 | 17.40 | 17.63 | 36,373,228 | +0.11(+0.63%) |
Nov 25, 2002 | 17.75 | 17.87 | 17.40 | 17.51 | 40,275,044 | -0.42(-2.35%) |
Nov 22, 2002 | 18.26 | 18.26 | 17.79 | 17.94 | 37,612,228 | -0.35(-1.91%) |
Nov 21, 2002 | 18.64 | 18.64 | 18.19 | 18.28 | 42,642,956 | -0.05(-0.27%) |
Nov 20, 2002 | 18.28 | 18.33 | 17.90 | 18.33 | 40,928,564 | +0.05(+0.27%) |
Nov 19, 2002 | 18.25 | 18.55 | 18.09 | 18.28 | 27,921,124 | +0.04(+0.24%) |
Nov 18, 2002 | 18.31 | 18.53 | 18.16 | 18.24 | 17,930,240 | -0.07(-0.39%) |
Nov 15, 2002 | 17.98 | 18.43 | 17.98 | 18.31 | 24,187,334 | +0.00(+0.00%) |
Nov 14, 2002 | 18.20 | 18.48 | 18.11 | 18.31 | 23,248,472 | +0.25(+1.38%) |
Nov 13, 2002 | 18.53 | 18.59 | 17.73 | 18.06 | 31,220,496 | -0.54(-2.89%) |
Nov 12, 2002 | 18.42 | 18.75 | 18.38 | 18.60 | 24,833,998 | +0.24(+1.30%) |
Nov 11, 2002 | 18.77 | 18.77 | 18.34 | 18.36 | 16,157,737 | -0.40(-2.16%) |
Nov 08, 2002 | 18.56 | 18.83 | 18.47 | 18.77 | 23,014,568 | +0.16(+0.86%) |
Nov 07, 2002 | 18.59 | 18.76 | 18.32 | 18.61 | 26,305,098 | -0.03(-0.18%) |
Nov 06, 2002 | 18.07 | 18.84 | 18.07 | 18.64 | 53,996,468 | +0.57(+3.13%) |
Nov 05, 2002 | 17.96 | 18.14 | 17.80 | 18.07 | 26,299,864 | +0.32(+1.78%) |
Nov 04, 2002 | 17.89 | 18.22 | 17.59 | 17.76 | 27,960,648 | -0.05(-0.28%) |