Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.76 | 16.13 | 15.76 | 16.13 | 16,464,789 | +0.43(+2.77%) |
Jan 30, 2003 | 15.85 | 15.96 | 15.64 | 15.70 | 21,921,758 | -0.08(-0.49%) |
Jan 29, 2003 | 15.55 | 15.99 | 15.21 | 15.78 | 61,508,600 | -0.58(-3.52%) |
Jan 28, 2003 | 16.13 | 16.38 | 16.11 | 16.35 | 21,236,644 | -0.11(-0.70%) |
Jan 27, 2003 | 16.57 | 16.66 | 16.29 | 16.47 | 17,384,610 | -0.11(-0.64%) |
Jan 24, 2003 | 16.94 | 16.94 | 16.54 | 16.57 | 15,593,551 | -0.28(-1.64%) |
Jan 23, 2003 | 17.30 | 17.41 | 16.83 | 16.85 | 23,535,142 | -0.55(-3.14%) |
Jan 22, 2003 | 17.63 | 17.68 | 17.38 | 17.40 | 15,387,243 | -0.19(-1.09%) |
Jan 21, 2003 | 17.85 | 17.93 | 17.49 | 17.59 | 14,533,139 | -0.26(-1.48%) |
Jan 17, 2003 | 17.78 | 17.85 | 17.66 | 17.85 | 15,768,644 | +0.08(+0.43%) |
Jan 16, 2003 | 17.63 | 17.80 | 17.55 | 17.78 | 11,436,867 | +0.26(+1.46%) |
Jan 15, 2003 | 17.82 | 17.83 | 17.39 | 17.52 | 18,485,862 | -0.10(-0.56%) |
Jan 14, 2003 | 17.72 | 17.72 | 17.47 | 17.62 | 16,395,784 | -0.01(-0.07%) |
Jan 13, 2003 | 17.77 | 17.78 | 17.55 | 17.63 | 14,554,967 | +0.08(+0.44%) |
Jan 10, 2003 | 17.72 | 17.75 | 17.47 | 17.55 | 16,397,193 | -0.08(-0.44%) |
Jan 09, 2003 | 17.45 | 17.68 | 17.37 | 17.63 | 16,478,402 | +0.37(+2.15%) |
Jan 08, 2003 | 17.52 | 17.64 | 17.15 | 17.26 | 21,904,388 | -0.26(-1.51%) |
Jan 07, 2003 | 17.26 | 17.55 | 17.11 | 17.52 | 41,971,716 | +0.69(+4.10%) |
Jan 06, 2003 | 16.62 | 16.91 | 16.09 | 16.83 | 55,044,968 | -0.12(-0.73%) |
Jan 03, 2003 | 17.30 | 17.45 | 16.84 | 16.96 | 27,038,398 | -0.23(-1.36%) |
Jan 02, 2003 | 17.27 | 17.43 | 17.17 | 17.19 | 22,593,492 | -0.08(-0.44%) |
Dec 31, 2002 | 17.64 | 17.64 | 16.99 | 17.27 | 22,199,182 | -0.37(-2.08%) |
Dec 30, 2002 | 17.60 | 17.81 | 17.58 | 17.63 | 12,555,722 | +0.03(+0.17%) |
Dec 27, 2002 | 17.66 | 17.83 | 17.57 | 17.60 | 9,864,791 | -0.20(-1.15%) |
Dec 26, 2002 | 17.87 | 17.96 | 17.77 | 17.81 | 8,312,899 | +0.14(+0.77%) |
Dec 24, 2002 | 17.55 | 17.88 | 17.55 | 17.67 | 6,881,648 | +0.03(+0.19%) |
Dec 23, 2002 | 17.65 | 17.84 | 17.58 | 17.64 | 18,459,340 | +0.12(+0.68%) |
Dec 20, 2002 | 17.36 | 17.60 | 17.24 | 17.52 | 79,674,560 | +0.16(+0.93%) |
Dec 19, 2002 | 17.70 | 17.89 | 17.23 | 17.36 | 27,529,878 | -0.25(-1.43%) |
Dec 18, 2002 | 17.56 | 17.80 | 17.51 | 17.61 | 25,251,798 | +0.06(+0.32%) |
Dec 17, 2002 | 17.57 | 17.80 | 17.48 | 17.55 | 13,876,191 | -0.12(-0.70%) |
Dec 16, 2002 | 17.49 | 17.80 | 17.47 | 17.68 | 16,390,621 | +0.22(+1.24%) |
Dec 13, 2002 | 17.38 | 17.65 | 17.38 | 17.46 | 18,552,988 | +0.08(+0.47%) |
Dec 12, 2002 | 17.32 | 17.62 | 17.28 | 17.38 | 13,881,589 | -0.02(-0.10%) |
Dec 11, 2002 | 17.47 | 17.66 | 17.28 | 17.40 | 15,925,194 | -0.08(-0.44%) |
Dec 10, 2002 | 17.19 | 17.50 | 17.15 | 17.47 | 18,143,422 | +0.40(+2.37%) |
Dec 09, 2002 | 17.17 | 17.24 | 16.94 | 17.07 | 18,684,190 | +0.05(+0.28%) |
Dec 06, 2002 | 16.70 | 17.11 | 16.64 | 17.02 | 17,448,686 | +0.25(+1.50%) |
Dec 05, 2002 | 17.01 | 17.02 | 16.68 | 16.77 | 14,341,383 | -0.10(-0.61%) |
Dec 04, 2002 | 16.53 | 16.99 | 16.40 | 16.87 | 33,895,636 | +0.55(+3.34%) |
Dec 03, 2002 | 16.19 | 16.49 | 16.15 | 16.33 | 19,334,568 | +0.14(+0.84%) |
Dec 02, 2002 | 16.28 | 16.32 | 16.07 | 16.19 | 20,314,944 | +0.12(+0.74%) |
Nov 29, 2002 | 16.21 | 16.23 | 16.07 | 16.07 | 14,765,266 | +0.03(+0.21%) |
Nov 27, 2002 | 16.23 | 16.23 | 15.98 | 16.04 | 18,299,504 | +0.06(+0.37%) |
Nov 26, 2002 | 16.02 | 16.21 | 15.91 | 15.98 | 19,903,266 | -0.03(-0.19%) |
Nov 25, 2002 | 15.81 | 16.08 | 15.81 | 16.01 | 22,827,028 | +0.20(+1.29%) |
Nov 22, 2002 | 15.83 | 15.93 | 15.76 | 15.80 | 29,183,632 | -0.14(-0.86%) |
Nov 21, 2002 | 16.05 | 16.27 | 15.89 | 15.94 | 29,348,868 | -0.18(-1.11%) |
Nov 20, 2002 | 16.15 | 16.25 | 16.02 | 16.12 | 19,578,194 | -0.12(-0.71%) |
Nov 19, 2002 | 16.19 | 16.45 | 16.19 | 16.23 | 16,906,276 | -0.04(-0.26%) |
Nov 18, 2002 | 16.30 | 16.40 | 16.17 | 16.28 | 19,400,990 | +0.06(+0.37%) |
Nov 15, 2002 | 16.34 | 16.44 | 16.19 | 16.22 | 20,921,666 | -0.23(-1.37%) |
Nov 14, 2002 | 16.30 | 16.57 | 16.11 | 16.44 | 28,085,902 | +0.14(+0.89%) |
Nov 13, 2002 | 15.90 | 16.36 | 15.89 | 16.30 | 59,588,924 | +0.52(+3.29%) |
Nov 12, 2002 | 18.28 | 18.32 | 15.72 | 15.78 | 97,803,192 | -2.54(-13.84%) |
Nov 11, 2002 | 18.21 | 18.58 | 18.20 | 18.31 | 11,901,355 | +0.10(+0.56%) |
Nov 08, 2002 | 18.45 | 18.50 | 18.03 | 18.21 | 13,150,238 | -0.14(-0.74%) |
Nov 07, 2002 | 18.32 | 18.60 | 18.21 | 18.35 | 17,633,870 | +0.14(+0.75%) |
Nov 06, 2002 | 18.31 | 18.39 | 18.02 | 18.21 | 20,142,902 | +0.03(+0.14%) |
Nov 05, 2002 | 17.78 | 18.25 | 17.77 | 18.18 | 14,914,071 | +0.40(+2.25%) |
Nov 04, 2002 | 18.07 | 18.32 | 17.75 | 17.78 | 14,816,902 | -0.29(-1.58%) |