Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.13 | 16.60 | 16.13 | 16.57 | 37,296,788 | +0.35(+2.19%) |
Jan 30, 2003 | 16.65 | 16.70 | 16.21 | 16.22 | 29,610,456 | -0.46(-2.75%) |
Jan 29, 2003 | 16.38 | 16.81 | 16.26 | 16.67 | 37,025,620 | +0.30(+1.83%) |
Jan 28, 2003 | 16.43 | 16.49 | 16.14 | 16.37 | 35,497,736 | +0.10(+0.64%) |
Jan 27, 2003 | 16.37 | 16.48 | 16.16 | 16.27 | 41,756,404 | -0.24(-1.45%) |
Jan 24, 2003 | 16.92 | 16.92 | 16.42 | 16.51 | 40,812,080 | -0.41(-2.45%) |
Jan 23, 2003 | 16.92 | 17.24 | 16.78 | 16.92 | 37,851,400 | +0.16(+0.98%) |
Jan 22, 2003 | 16.65 | 16.97 | 16.60 | 16.76 | 39,775,048 | +0.11(+0.69%) |
Jan 21, 2003 | 16.69 | 16.79 | 16.53 | 16.65 | 36,942,440 | +0.25(+1.53%) |
Jan 17, 2003 | 16.32 | 16.43 | 16.19 | 16.40 | 34,223,980 | +0.05(+0.30%) |
Jan 16, 2003 | 16.71 | 16.79 | 15.83 | 16.35 | 53,099,476 | -0.27(-1.64%) |
Jan 15, 2003 | 16.82 | 16.89 | 16.56 | 16.62 | 25,483,206 | -0.31(-1.84%) |
Jan 14, 2003 | 16.78 | 16.97 | 16.71 | 16.93 | 26,662,420 | +0.07(+0.39%) |
Jan 13, 2003 | 16.88 | 16.98 | 16.73 | 16.86 | 28,069,196 | +0.05(+0.32%) |
Jan 10, 2003 | 16.98 | 16.99 | 16.73 | 16.81 | 26,640,984 | -0.19(-1.09%) |
Jan 09, 2003 | 16.86 | 17.06 | 16.80 | 17.00 | 32,784,956 | +0.13(+0.78%) |
Jan 08, 2003 | 17.22 | 17.25 | 16.79 | 16.86 | 32,332,216 | -0.40(-2.31%) |
Jan 07, 2003 | 17.47 | 17.54 | 17.21 | 17.26 | 25,223,580 | -0.20(-1.16%) |
Jan 06, 2003 | 17.40 | 17.51 | 17.30 | 17.47 | 25,125,006 | +0.12(+0.69%) |
Jan 03, 2003 | 17.20 | 17.37 | 17.12 | 17.35 | 21,246,754 | +0.14(+0.79%) |
Jan 02, 2003 | 16.78 | 17.24 | 16.72 | 17.21 | 25,351,836 | +0.52(+3.14%) |
Dec 31, 2002 | 16.82 | 16.82 | 16.49 | 16.68 | 25,103,570 | -0.13(-0.78%) |
Dec 30, 2002 | 16.43 | 16.84 | 16.38 | 16.82 | 33,471,854 | +0.56(+3.42%) |
Dec 27, 2002 | 16.38 | 16.56 | 16.24 | 16.26 | 23,224,448 | -0.13(-0.77%) |
Dec 26, 2002 | 17.13 | 17.13 | 16.38 | 16.38 | 32,810,974 | -0.74(-4.33%) |
Dec 24, 2002 | 17.00 | 17.27 | 16.98 | 17.13 | 12,479,779 | +0.12(+0.71%) |
Dec 23, 2002 | 16.85 | 17.16 | 16.67 | 17.01 | 32,229,794 | +0.37(+2.20%) |
Dec 20, 2002 | 16.51 | 16.73 | 16.28 | 16.64 | 40,808,232 | +0.21(+1.30%) |
Dec 19, 2002 | 16.43 | 16.71 | 16.38 | 16.43 | 32,425,292 | -0.10(-0.59%) |
Dec 18, 2002 | 16.05 | 16.86 | 16.05 | 16.53 | 37,124,196 | -0.11(-0.66%) |
Dec 17, 2002 | 16.78 | 16.92 | 16.46 | 16.64 | 32,890,492 | -0.31(-1.84%) |
Dec 16, 2002 | 16.71 | 17.06 | 16.59 | 16.95 | 41,716,828 | +0.30(+1.80%) |
Dec 13, 2002 | 16.73 | 16.95 | 16.65 | 16.65 | 30,047,258 | -0.34(-1.99%) |
Dec 12, 2002 | 17.26 | 17.26 | 16.86 | 16.98 | 27,722,540 | -0.27(-1.55%) |
Dec 11, 2002 | 17.22 | 17.45 | 17.20 | 17.25 | 26,509,980 | -0.07(-0.38%) |
Dec 10, 2002 | 17.16 | 17.43 | 17.05 | 17.32 | 36,247,296 | +0.27(+1.60%) |
Dec 09, 2002 | 16.75 | 17.35 | 16.75 | 17.04 | 28,781,012 | +0.13(+0.74%) |
Dec 06, 2002 | 16.76 | 16.98 | 16.54 | 16.92 | 27,391,460 | +0.16(+0.98%) |
Dec 05, 2002 | 17.06 | 17.09 | 16.71 | 16.76 | 26,869,460 | -0.13(-0.78%) |
Dec 04, 2002 | 16.96 | 17.00 | 16.73 | 16.89 | 30,066,496 | -0.13(-0.77%) |
Dec 03, 2002 | 17.08 | 17.09 | 16.64 | 17.02 | 30,058,250 | -0.07(-0.38%) |
Dec 02, 2002 | 17.47 | 17.49 | 16.95 | 17.08 | 32,543,286 | -0.13(-0.73%) |
Nov 29, 2002 | 17.68 | 17.68 | 17.19 | 17.21 | 20,766,162 | -0.07(-0.38%) |
Nov 27, 2002 | 17.48 | 17.65 | 17.24 | 17.27 | 31,936,640 | -0.09(-0.50%) |
Nov 26, 2002 | 17.26 | 17.38 | 17.14 | 17.36 | 36,925,584 | +0.11(+0.63%) |
Nov 25, 2002 | 17.49 | 17.60 | 17.14 | 17.25 | 40,886,652 | -0.41(-2.35%) |
Nov 22, 2002 | 17.98 | 17.98 | 17.52 | 17.67 | 38,183,400 | -0.34(-1.91%) |
Nov 21, 2002 | 18.37 | 18.37 | 17.92 | 18.01 | 43,290,520 | -0.05(-0.27%) |
Nov 20, 2002 | 18.01 | 18.06 | 17.63 | 18.06 | 41,550,100 | +0.05(+0.27%) |
Nov 19, 2002 | 17.97 | 18.27 | 17.82 | 18.01 | 28,345,128 | +0.04(+0.24%) |
Nov 18, 2002 | 18.04 | 18.25 | 17.89 | 17.97 | 18,202,524 | -0.07(-0.39%) |
Nov 15, 2002 | 17.71 | 18.15 | 17.71 | 18.04 | 24,554,638 | +0.00(+0.00%) |
Nov 14, 2002 | 17.93 | 18.20 | 17.84 | 18.04 | 23,601,518 | +0.25(+1.38%) |
Nov 13, 2002 | 18.25 | 18.31 | 17.47 | 17.79 | 31,694,604 | -0.53(-2.89%) |
Nov 12, 2002 | 18.15 | 18.47 | 18.10 | 18.32 | 25,211,120 | +0.23(+1.30%) |
Nov 11, 2002 | 18.49 | 18.49 | 18.07 | 18.09 | 16,403,105 | -0.40(-2.16%) |
Nov 08, 2002 | 18.28 | 18.55 | 18.19 | 18.49 | 23,364,064 | +0.16(+0.86%) |
Nov 07, 2002 | 18.31 | 18.48 | 18.04 | 18.33 | 26,704,560 | -0.03(-0.18%) |
Nov 06, 2002 | 17.80 | 18.56 | 17.80 | 18.36 | 54,816,448 | +0.56(+3.13%) |
Nov 05, 2002 | 17.69 | 17.87 | 17.53 | 17.80 | 26,699,248 | +0.31(+1.78%) |
Nov 04, 2002 | 17.62 | 17.95 | 17.32 | 17.49 | 28,385,254 | -0.05(-0.28%) |