Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.88 | 16.54 | 15.80 | 16.52 | 15,725,370 | +0.64(+4.00%) |
Jan 30, 2003 | 16.21 | 16.21 | 15.82 | 15.88 | 11,507,947 | -0.33(-2.06%) |
Jan 29, 2003 | 15.52 | 16.26 | 15.48 | 16.22 | 18,574,374 | +0.77(+4.96%) |
Jan 28, 2003 | 15.03 | 15.50 | 15.01 | 15.45 | 14,987,675 | +0.47(+3.17%) |
Jan 27, 2003 | 14.79 | 15.18 | 14.68 | 14.98 | 13,443,569 | -0.27(-1.75%) |
Jan 24, 2003 | 15.57 | 15.57 | 15.15 | 15.25 | 10,971,205 | -0.32(-2.04%) |
Jan 23, 2003 | 15.70 | 15.71 | 15.47 | 15.56 | 11,349,734 | -0.14(-0.86%) |
Jan 22, 2003 | 15.58 | 15.89 | 15.56 | 15.70 | 8,664,846 | -0.18(-1.15%) |
Jan 21, 2003 | 15.98 | 16.05 | 15.88 | 15.88 | 9,814,129 | -0.64(-3.90%) |
Jan 17, 2003 | 16.71 | 16.73 | 16.52 | 16.52 | 4,459,937 | -0.18(-1.09%) |
Jan 16, 2003 | 16.65 | 16.77 | 16.60 | 16.71 | 5,579,231 | +0.14(+0.82%) |
Jan 15, 2003 | 16.66 | 16.73 | 16.49 | 16.57 | 5,943,828 | -0.22(-1.31%) |
Jan 14, 2003 | 16.73 | 16.81 | 16.64 | 16.79 | 5,991,528 | -0.22(-1.29%) |
Jan 13, 2003 | 17.09 | 17.13 | 16.90 | 17.01 | 5,244,623 | -0.19(-1.08%) |
Jan 10, 2003 | 17.19 | 17.36 | 17.09 | 17.20 | 4,161,931 | -0.06(-0.34%) |
Jan 09, 2003 | 16.93 | 17.28 | 16.89 | 17.26 | 6,887,199 | +0.25(+1.49%) |
Jan 08, 2003 | 16.94 | 17.07 | 16.93 | 17.00 | 5,430,228 | -0.14(-0.79%) |
Jan 07, 2003 | 17.38 | 17.41 | 17.09 | 17.14 | 8,272,148 | -0.60(-3.37%) |
Jan 06, 2003 | 17.28 | 17.76 | 17.22 | 17.74 | 9,531,472 | +0.31(+1.80%) |
Jan 03, 2003 | 17.36 | 17.47 | 17.30 | 17.42 | 3,863,689 | -0.07(-0.39%) |
Jan 02, 2003 | 17.30 | 17.49 | 17.26 | 17.49 | 4,449,547 | +0.28(+1.60%) |
Dec 31, 2002 | 17.28 | 17.30 | 17.07 | 17.21 | 5,766,488 | +0.06(+0.37%) |
Dec 30, 2002 | 17.28 | 17.30 | 17.03 | 17.15 | 5,060,908 | +0.34(+2.02%) |
Dec 27, 2002 | 17.01 | 17.07 | 16.79 | 16.81 | 5,088,064 | -0.22(-1.32%) |
Dec 26, 2002 | 16.96 | 17.17 | 16.96 | 17.04 | 2,143,424 | +0.08(+0.45%) |
Dec 24, 2002 | 17.19 | 17.20 | 16.96 | 16.96 | 2,187,345 | -0.17(-0.99%) |
Dec 23, 2002 | 17.21 | 17.24 | 17.05 | 17.13 | 4,379,414 | +0.13(+0.77%) |
Dec 20, 2002 | 16.88 | 17.06 | 16.78 | 17.00 | 4,940,478 | +0.10(+0.60%) |
Dec 19, 2002 | 16.77 | 16.93 | 16.72 | 16.90 | 5,365,526 | +0.06(+0.38%) |
Dec 18, 2002 | 17.01 | 17.01 | 16.71 | 16.83 | 5,663,296 | -0.17(-1.00%) |
Dec 17, 2002 | 17.44 | 17.49 | 16.98 | 17.00 | 7,464,792 | -0.25(-1.47%) |
Dec 16, 2002 | 16.94 | 17.28 | 16.92 | 17.26 | 9,325,324 | +0.63(+3.77%) |
Dec 13, 2002 | 16.54 | 16.68 | 16.48 | 16.63 | 6,274,893 | -0.09(-0.56%) |
Dec 12, 2002 | 16.60 | 16.82 | 16.52 | 16.72 | 7,039,036 | +0.04(+0.25%) |
Dec 11, 2002 | 16.72 | 16.84 | 16.64 | 16.68 | 5,114,748 | -0.09(-0.53%) |
Dec 10, 2002 | 16.60 | 16.81 | 16.45 | 16.77 | 5,201,646 | +0.28(+1.67%) |
Dec 09, 2002 | 16.62 | 16.77 | 16.47 | 16.49 | 6,408,075 | -0.25(-1.47%) |
Dec 06, 2002 | 16.33 | 16.77 | 16.30 | 16.74 | 6,877,754 | +0.03(+0.15%) |
Dec 05, 2002 | 16.81 | 16.81 | 16.60 | 16.71 | 6,345,971 | +0.17(+1.00%) |
Dec 04, 2002 | 16.64 | 16.64 | 16.39 | 16.55 | 6,373,127 | -0.09(-0.56%) |
Dec 03, 2002 | 16.57 | 16.77 | 16.46 | 16.64 | 8,420,679 | +0.23(+1.42%) |
Dec 02, 2002 | 16.39 | 16.45 | 16.24 | 16.41 | 6,044,659 | -0.19(-1.17%) |
Nov 29, 2002 | 16.49 | 16.62 | 16.40 | 16.60 | 2,691,264 | +0.00(+0.03%) |
Nov 27, 2002 | 16.18 | 16.61 | 16.09 | 16.60 | 9,656,153 | +0.89(+5.63%) |
Nov 26, 2002 | 15.97 | 16.00 | 15.68 | 15.72 | 7,475,891 | -0.33(-2.03%) |
Nov 25, 2002 | 15.92 | 16.08 | 15.86 | 16.04 | 9,068,405 | -0.09(-0.58%) |
Nov 22, 2002 | 16.34 | 16.38 | 16.10 | 16.13 | 8,028,454 | -0.42(-2.53%) |
Nov 21, 2002 | 16.63 | 16.64 | 16.33 | 16.55 | 9,599,952 | +0.11(+0.64%) |
Nov 20, 2002 | 16.44 | 16.52 | 16.22 | 16.45 | 8,344,879 | -0.22(-1.32%) |
Nov 19, 2002 | 16.88 | 16.94 | 16.61 | 16.67 | 5,355,136 | +0.04(+0.23%) |
Nov 18, 2002 | 16.73 | 16.77 | 16.52 | 16.63 | 5,400,238 | +0.02(+0.10%) |
Nov 15, 2002 | 16.20 | 16.62 | 16.17 | 16.61 | 4,591,466 | +0.28(+1.69%) |
Nov 14, 2002 | 16.08 | 16.36 | 16.01 | 16.34 | 5,566,952 | +0.27(+1.66%) |
Nov 13, 2002 | 16.27 | 16.43 | 15.94 | 16.07 | 7,032,896 | -0.30(-1.81%) |
Nov 12, 2002 | 16.44 | 16.49 | 16.30 | 16.37 | 5,822,453 | +0.17(+1.05%) |
Nov 11, 2002 | 16.37 | 16.45 | 16.18 | 16.20 | 5,728,706 | -0.17(-1.06%) |
Nov 08, 2002 | 16.15 | 16.41 | 16.13 | 16.37 | 7,035,494 | +0.53(+3.37%) |
Nov 07, 2002 | 15.88 | 15.99 | 15.80 | 15.84 | 5,142,376 | -0.21(-1.32%) |
Nov 06, 2002 | 15.74 | 16.06 | 15.72 | 16.05 | 12,078,456 | -0.26(-1.61%) |
Nov 05, 2002 | 15.94 | 16.35 | 15.94 | 16.31 | 7,866,699 | +0.11(+0.71%) |
Nov 04, 2002 | 16.72 | 16.74 | 16.01 | 16.20 | 9,031,096 | -0.52(-3.09%) |