Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.11 | 18.85 | 18.01 | 18.83 | 13,795,222 | +0.72(+4.00%) |
Jan 30, 2003 | 18.48 | 18.48 | 18.03 | 18.11 | 10,095,449 | -0.38(-2.06%) |
Jan 29, 2003 | 17.69 | 18.54 | 17.64 | 18.49 | 16,294,537 | +0.87(+4.96%) |
Jan 28, 2003 | 17.13 | 17.67 | 17.11 | 17.61 | 13,148,072 | +0.54(+3.17%) |
Jan 27, 2003 | 16.86 | 17.30 | 16.74 | 17.07 | 11,793,492 | -0.30(-1.75%) |
Jan 24, 2003 | 17.75 | 17.75 | 17.27 | 17.38 | 9,624,588 | -0.36(-2.04%) |
Jan 23, 2003 | 17.90 | 17.91 | 17.64 | 17.74 | 9,956,656 | -0.15(-0.86%) |
Jan 22, 2003 | 17.76 | 18.12 | 17.74 | 17.89 | 7,601,313 | -0.21(-1.15%) |
Jan 21, 2003 | 18.22 | 18.30 | 18.10 | 18.10 | 8,609,533 | -0.73(-3.90%) |
Jan 17, 2003 | 19.05 | 19.07 | 18.83 | 18.84 | 3,912,520 | -0.21(-1.09%) |
Jan 16, 2003 | 18.98 | 19.12 | 18.92 | 19.04 | 4,894,430 | +0.15(+0.82%) |
Jan 15, 2003 | 19.00 | 19.07 | 18.80 | 18.89 | 5,214,276 | -0.25(-1.31%) |
Jan 14, 2003 | 19.07 | 19.16 | 18.97 | 19.14 | 5,256,121 | -0.25(-1.29%) |
Jan 13, 2003 | 19.48 | 19.53 | 19.26 | 19.39 | 4,600,893 | -0.21(-1.08%) |
Jan 10, 2003 | 19.60 | 19.79 | 19.48 | 19.60 | 3,651,091 | -0.07(-0.34%) |
Jan 09, 2003 | 19.29 | 19.70 | 19.26 | 19.67 | 6,041,857 | +0.29(+1.49%) |
Jan 08, 2003 | 19.31 | 19.45 | 19.30 | 19.38 | 4,763,716 | -0.15(-0.79%) |
Jan 07, 2003 | 19.82 | 19.85 | 19.48 | 19.54 | 7,256,816 | -0.68(-3.37%) |
Jan 06, 2003 | 19.70 | 20.25 | 19.63 | 20.22 | 8,361,569 | +0.36(+1.80%) |
Jan 03, 2003 | 19.79 | 19.91 | 19.72 | 19.86 | 3,389,455 | -0.08(-0.39%) |
Jan 02, 2003 | 19.72 | 19.94 | 19.67 | 19.94 | 3,903,405 | +0.31(+1.60%) |
Dec 31, 2002 | 19.70 | 19.72 | 19.46 | 19.62 | 5,058,704 | +0.07(+0.37%) |
Dec 30, 2002 | 19.70 | 19.72 | 19.41 | 19.55 | 4,439,727 | +0.39(+2.02%) |
Dec 27, 2002 | 19.39 | 19.45 | 19.14 | 19.16 | 4,463,550 | -0.26(-1.32%) |
Dec 26, 2002 | 19.34 | 19.57 | 19.33 | 19.42 | 1,880,338 | +0.09(+0.45%) |
Dec 24, 2002 | 19.60 | 19.61 | 19.33 | 19.33 | 1,918,868 | -0.19(-0.99%) |
Dec 23, 2002 | 19.61 | 19.65 | 19.43 | 19.53 | 3,841,880 | +0.15(+0.77%) |
Dec 20, 2002 | 19.24 | 19.45 | 19.13 | 19.38 | 4,334,078 | +0.12(+0.60%) |
Dec 19, 2002 | 19.12 | 19.29 | 19.06 | 19.26 | 4,706,956 | +0.07(+0.38%) |
Dec 18, 2002 | 19.39 | 19.39 | 19.05 | 19.19 | 4,968,177 | -0.19(-1.00%) |
Dec 17, 2002 | 19.88 | 19.94 | 19.36 | 19.38 | 6,548,556 | -0.29(-1.47%) |
Dec 16, 2002 | 19.31 | 19.70 | 19.29 | 19.67 | 8,180,723 | +0.71(+3.77%) |
Dec 13, 2002 | 18.86 | 19.01 | 18.79 | 18.96 | 5,504,706 | -0.11(-0.56%) |
Dec 12, 2002 | 18.93 | 19.18 | 18.83 | 19.06 | 6,175,057 | +0.05(+0.25%) |
Dec 11, 2002 | 19.06 | 19.20 | 18.97 | 19.01 | 4,486,958 | -0.10(-0.53%) |
Dec 10, 2002 | 18.92 | 19.16 | 18.75 | 19.12 | 4,563,191 | +0.31(+1.67%) |
Dec 09, 2002 | 18.95 | 19.11 | 18.78 | 18.80 | 5,621,541 | -0.28(-1.47%) |
Dec 06, 2002 | 18.61 | 19.12 | 18.59 | 19.08 | 6,033,571 | +0.03(+0.15%) |
Dec 05, 2002 | 19.16 | 19.16 | 18.92 | 19.05 | 5,567,060 | +0.19(+1.00%) |
Dec 04, 2002 | 18.97 | 18.97 | 18.68 | 18.87 | 5,590,883 | -0.11(-0.56%) |
Dec 03, 2002 | 18.88 | 19.12 | 18.76 | 18.97 | 7,387,116 | +0.27(+1.42%) |
Dec 02, 2002 | 18.68 | 18.75 | 18.51 | 18.71 | 5,302,731 | -0.22(-1.17%) |
Nov 29, 2002 | 18.80 | 18.95 | 18.69 | 18.93 | 2,360,935 | +0.00(+0.03%) |
Nov 27, 2002 | 18.44 | 18.93 | 18.34 | 18.92 | 8,470,947 | +1.01(+5.63%) |
Nov 26, 2002 | 18.21 | 18.24 | 17.88 | 17.91 | 6,558,292 | -0.37(-2.03%) |
Nov 25, 2002 | 18.15 | 18.32 | 18.08 | 18.29 | 7,955,340 | -0.11(-0.58%) |
Nov 22, 2002 | 18.63 | 18.68 | 18.35 | 18.39 | 7,043,033 | -0.48(-2.53%) |
Nov 21, 2002 | 18.96 | 18.97 | 18.61 | 18.87 | 8,421,644 | +0.12(+0.64%) |
Nov 20, 2002 | 18.74 | 18.83 | 18.49 | 18.75 | 7,320,619 | -0.25(-1.32%) |
Nov 19, 2002 | 19.24 | 19.31 | 18.93 | 19.00 | 4,697,841 | +0.04(+0.23%) |
Nov 18, 2002 | 19.07 | 19.11 | 18.83 | 18.96 | 4,737,407 | +0.02(+0.10%) |
Nov 15, 2002 | 18.46 | 18.94 | 18.44 | 18.94 | 4,027,904 | +0.31(+1.68%) |
Nov 14, 2002 | 18.32 | 18.65 | 18.25 | 18.62 | 4,883,658 | +0.30(+1.66%) |
Nov 13, 2002 | 18.55 | 18.73 | 18.17 | 18.32 | 6,169,671 | -0.34(-1.81%) |
Nov 12, 2002 | 18.74 | 18.80 | 18.59 | 18.66 | 5,107,799 | +0.19(+1.05%) |
Nov 11, 2002 | 18.66 | 18.75 | 18.44 | 18.46 | 5,025,559 | -0.20(-1.06%) |
Nov 08, 2002 | 18.41 | 18.70 | 18.39 | 18.66 | 6,171,950 | +0.61(+3.37%) |
Nov 07, 2002 | 18.10 | 18.23 | 18.01 | 18.05 | 4,511,195 | -0.24(-1.32%) |
Nov 06, 2002 | 17.95 | 18.31 | 17.91 | 18.30 | 10,595,934 | -0.30(-1.61%) |
Nov 05, 2002 | 18.17 | 18.63 | 18.17 | 18.59 | 6,901,132 | +0.13(+0.71%) |
Nov 04, 2002 | 19.06 | 19.08 | 18.25 | 18.46 | 7,922,609 | -0.59(-3.09%) |