Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.90 | 17.02 | 16.44 | 16.96 | 9,330,352 | +0.65(+4.00%) |
Jan 30, 2003 | 16.33 | 16.47 | 16.09 | 16.31 | 5,366,947 | +0.04(+0.26%) |
Jan 29, 2003 | 16.29 | 16.29 | 16.01 | 16.27 | 4,606,250 | -0.02(-0.13%) |
Jan 28, 2003 | 16.00 | 16.36 | 15.96 | 16.29 | 4,433,509 | +0.74(+4.78%) |
Jan 27, 2003 | 16.14 | 16.21 | 15.55 | 15.55 | 6,853,908 | -0.81(-4.96%) |
Jan 24, 2003 | 17.01 | 17.01 | 16.23 | 16.36 | 4,003,167 | -0.76(-4.42%) |
Jan 23, 2003 | 16.85 | 17.12 | 16.60 | 17.12 | 3,960,378 | +0.52(+3.14%) |
Jan 22, 2003 | 16.69 | 17.03 | 16.53 | 16.60 | 3,878,257 | -0.25(-1.48%) |
Jan 21, 2003 | 17.52 | 17.52 | 16.78 | 16.85 | 3,890,215 | -0.54(-3.11%) |
Jan 17, 2003 | 17.32 | 18.05 | 17.18 | 17.39 | 4,944,674 | -0.07(-0.40%) |
Jan 16, 2003 | 17.69 | 17.99 | 17.29 | 17.46 | 4,532,054 | -0.08(-0.47%) |
Jan 15, 2003 | 17.85 | 17.85 | 17.54 | 17.54 | 3,300,243 | -0.24(-1.37%) |
Jan 14, 2003 | 17.87 | 18.04 | 17.60 | 17.78 | 3,551,936 | +0.16(+0.91%) |
Jan 13, 2003 | 17.98 | 18.01 | 17.62 | 17.62 | 3,950,437 | -0.17(-0.97%) |
Jan 10, 2003 | 17.66 | 17.95 | 17.52 | 17.80 | 4,677,710 | -0.01(-0.04%) |
Jan 09, 2003 | 17.39 | 17.89 | 17.25 | 17.80 | 5,116,695 | +0.80(+4.69%) |
Jan 08, 2003 | 17.46 | 17.46 | 17.01 | 17.01 | 5,056,473 | -0.45(-2.58%) |
Jan 07, 2003 | 17.76 | 17.89 | 17.39 | 17.46 | 5,121,017 | -0.31(-1.72%) |
Jan 06, 2003 | 17.32 | 17.87 | 17.28 | 17.76 | 4,528,884 | +0.58(+3.39%) |
Jan 03, 2003 | 17.35 | 17.53 | 17.01 | 17.18 | 3,777,552 | -0.16(-0.92%) |
Jan 02, 2003 | 17.46 | 17.46 | 16.70 | 17.34 | 8,500,644 | +0.68(+4.08%) |
Dec 31, 2002 | 15.58 | 16.87 | 15.46 | 16.66 | 9,555,967 | +1.06(+6.81%) |
Dec 30, 2002 | 15.58 | 15.69 | 15.27 | 15.60 | 4,937,326 | +0.19(+1.26%) |
Dec 27, 2002 | 15.86 | 15.87 | 15.35 | 15.40 | 3,533,351 | -0.33(-2.12%) |
Dec 26, 2002 | 15.92 | 16.20 | 15.59 | 15.74 | 3,186,427 | +0.04(+0.27%) |
Dec 24, 2002 | 15.76 | 15.85 | 15.48 | 15.69 | 2,371,703 | -0.13(-0.83%) |
Dec 23, 2002 | 15.99 | 16.17 | 15.76 | 15.83 | 6,895,113 | -0.51(-3.10%) |
Dec 20, 2002 | 16.66 | 16.66 | 15.93 | 16.33 | 9,917,010 | -0.26(-1.59%) |
Dec 19, 2002 | 16.04 | 16.83 | 16.03 | 16.60 | 8,232,383 | +0.15(+0.89%) |
Dec 18, 2002 | 16.66 | 17.32 | 16.18 | 16.45 | 7,192,332 | -0.24(-1.41%) |
Dec 17, 2002 | 16.94 | 17.01 | 16.59 | 16.69 | 3,986,455 | -0.26(-1.52%) |
Dec 16, 2002 | 16.62 | 17.09 | 16.50 | 16.94 | 4,569,800 | +0.49(+2.95%) |
Dec 13, 2002 | 16.66 | 16.69 | 16.38 | 16.46 | 4,939,776 | -0.51(-3.03%) |
Dec 12, 2002 | 17.46 | 17.53 | 16.80 | 16.97 | 7,313,208 | -0.25(-1.45%) |
Dec 11, 2002 | 16.81 | 18.46 | 16.53 | 17.22 | 7,592,706 | +0.41(+2.44%) |
Dec 10, 2002 | 16.62 | 16.90 | 16.28 | 16.81 | 7,149,831 | +0.58(+3.55%) |
Dec 09, 2002 | 16.80 | 16.80 | 16.22 | 16.23 | 5,895,689 | -0.68(-4.02%) |
Dec 06, 2002 | 16.48 | 17.17 | 16.45 | 16.92 | 4,884,596 | +0.03(+0.16%) |
Dec 05, 2002 | 17.63 | 17.66 | 16.80 | 16.89 | 4,466,069 | -0.46(-2.68%) |
Dec 04, 2002 | 17.39 | 17.52 | 17.12 | 17.35 | 5,041,922 | -0.24(-1.38%) |
Dec 03, 2002 | 17.77 | 17.83 | 17.35 | 17.60 | 4,887,190 | -0.33(-1.86%) |
Dec 02, 2002 | 18.67 | 18.73 | 17.63 | 17.93 | 8,297,648 | -0.12(-0.69%) |
Nov 29, 2002 | 17.70 | 18.14 | 17.43 | 18.05 | 6,624,402 | +1.09(+6.42%) |
Nov 27, 2002 | 16.90 | 17.48 | 16.77 | 16.96 | 5,473,992 | +0.28(+1.66%) |
Nov 26, 2002 | 16.80 | 17.28 | 16.67 | 16.69 | 4,789,941 | -0.32(-1.88%) |
Nov 25, 2002 | 16.87 | 17.14 | 16.35 | 17.01 | 4,188,443 | +0.24(+1.41%) |
Nov 22, 2002 | 17.13 | 17.18 | 16.55 | 16.77 | 7,056,040 | -0.36(-2.11%) |
Nov 21, 2002 | 16.48 | 17.28 | 16.31 | 17.13 | 9,953,460 | +1.24(+7.77%) |
Nov 20, 2002 | 15.86 | 15.96 | 15.63 | 15.89 | 5,094,220 | -0.06(-0.39%) |
Nov 19, 2002 | 15.76 | 16.10 | 15.69 | 15.96 | 5,702,778 | +0.19(+1.23%) |
Nov 18, 2002 | 16.24 | 16.42 | 15.69 | 15.76 | 6,640,250 | -0.47(-2.87%) |
Nov 15, 2002 | 15.96 | 16.24 | 15.69 | 16.23 | 10,418,379 | +0.15(+0.95%) |
Nov 14, 2002 | 14.99 | 16.13 | 14.92 | 16.08 | 25,268,826 | -1.45(-8.28%) |
Nov 13, 2002 | 17.37 | 17.97 | 17.25 | 17.53 | 4,677,854 | -0.02(-0.12%) |
Nov 12, 2002 | 17.48 | 17.75 | 17.28 | 17.55 | 5,984,581 | +0.33(+1.89%) |
Nov 11, 2002 | 18.05 | 18.05 | 17.17 | 17.22 | 4,426,449 | -0.83(-4.61%) |
Nov 08, 2002 | 18.14 | 18.32 | 17.84 | 18.05 | 5,936,606 | +0.15(+0.81%) |
Nov 07, 2002 | 18.80 | 18.87 | 17.84 | 17.91 | 4,924,072 | -0.89(-4.73%) |
Nov 06, 2002 | 18.19 | 18.92 | 18.19 | 18.80 | 8,135,423 | +0.90(+5.00%) |
Nov 05, 2002 | 17.22 | 17.94 | 17.11 | 17.90 | 3,939,920 | +0.51(+2.91%) |
Nov 04, 2002 | 17.37 | 18.05 | 17.21 | 17.39 | 5,156,171 | +0.30(+1.75%) |