Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.51 | 19.08 | 18.51 | 18.77 | 3,773,691 | +0.04(+0.19%) |
Jan 30, 2003 | 19.09 | 19.14 | 18.73 | 18.74 | 2,233,177 | -0.33(-1.74%) |
Jan 29, 2003 | 18.86 | 19.07 | 18.76 | 19.07 | 3,305,427 | -0.04(-0.22%) |
Jan 28, 2003 | 18.96 | 19.13 | 18.72 | 19.11 | 2,373,301 | +0.17(+0.87%) |
Jan 27, 2003 | 18.61 | 18.97 | 18.32 | 18.94 | 4,472,786 | +0.14(+0.75%) |
Jan 24, 2003 | 19.35 | 19.35 | 18.68 | 18.80 | 3,755,075 | -0.79(-4.01%) |
Jan 23, 2003 | 19.19 | 19.66 | 19.06 | 19.59 | 2,719,041 | +0.44(+2.31%) |
Jan 22, 2003 | 19.29 | 19.50 | 19.04 | 19.15 | 2,878,118 | -0.27(-1.37%) |
Jan 21, 2003 | 19.58 | 19.61 | 19.35 | 19.41 | 3,253,981 | -0.17(-0.88%) |
Jan 17, 2003 | 19.93 | 19.93 | 19.35 | 19.58 | 5,012,296 | -0.39(-1.95%) |
Jan 16, 2003 | 20.03 | 20.04 | 19.88 | 19.97 | 5,272,235 | -0.08(-0.38%) |
Jan 15, 2003 | 19.90 | 20.09 | 19.80 | 20.05 | 4,390,709 | +0.24(+1.19%) |
Jan 14, 2003 | 19.87 | 19.90 | 19.59 | 19.81 | 3,601,075 | +0.01(+0.03%) |
Jan 13, 2003 | 20.01 | 20.08 | 19.80 | 19.81 | 5,226,204 | -0.07(-0.36%) |
Jan 10, 2003 | 19.47 | 19.94 | 19.41 | 19.88 | 6,109,931 | +0.14(+0.72%) |
Jan 09, 2003 | 19.15 | 20.37 | 19.12 | 19.74 | 9,640,606 | +0.71(+3.73%) |
Jan 08, 2003 | 19.04 | 19.26 | 18.88 | 19.03 | 3,498,351 | -0.11(-0.56%) |
Jan 07, 2003 | 19.09 | 19.23 | 18.97 | 19.13 | 4,211,831 | +0.05(+0.25%) |
Jan 06, 2003 | 18.88 | 19.22 | 18.77 | 19.09 | 3,434,382 | +0.22(+1.19%) |
Jan 03, 2003 | 19.03 | 19.03 | 18.73 | 18.86 | 3,620,367 | -0.17(-0.87%) |
Jan 02, 2003 | 18.61 | 19.16 | 18.60 | 19.03 | 3,886,060 | +0.27(+1.45%) |
Dec 31, 2002 | 18.61 | 18.82 | 18.54 | 18.76 | 1,875,422 | +0.05(+0.25%) |
Dec 30, 2002 | 18.44 | 18.82 | 18.44 | 18.71 | 3,145,165 | +0.22(+1.18%) |
Dec 27, 2002 | 18.76 | 18.85 | 18.44 | 18.49 | 2,052,269 | -0.22(-1.20%) |
Dec 26, 2002 | 18.70 | 18.91 | 18.61 | 18.71 | 2,182,408 | +0.08(+0.41%) |
Dec 24, 2002 | 18.61 | 18.70 | 18.38 | 18.64 | 1,364,174 | -0.07(-0.38%) |
Dec 23, 2002 | 18.11 | 18.73 | 18.10 | 18.71 | 3,056,827 | -0.15(-0.78%) |
Dec 20, 2002 | 18.82 | 18.89 | 18.05 | 18.86 | 10,846,887 | -0.07(-0.34%) |
Dec 19, 2002 | 19.17 | 19.21 | 18.76 | 18.92 | 5,923,438 | +0.01(+0.06%) |
Dec 18, 2002 | 18.97 | 19.15 | 18.70 | 18.91 | 6,342,793 | +0.09(+0.50%) |
Dec 17, 2002 | 18.94 | 19.09 | 18.78 | 18.81 | 4,403,570 | -0.15(-0.81%) |
Dec 16, 2002 | 18.54 | 18.97 | 18.44 | 18.97 | 4,829,526 | +0.42(+2.26%) |
Dec 13, 2002 | 18.44 | 18.76 | 18.38 | 18.55 | 4,392,570 | -0.02(-0.10%) |
Dec 12, 2002 | 18.63 | 18.68 | 18.41 | 18.57 | 3,608,859 | -0.16(-0.85%) |
Dec 11, 2002 | 18.79 | 18.95 | 18.47 | 18.73 | 4,169,523 | -0.01(-0.06%) |
Dec 10, 2002 | 18.35 | 18.80 | 18.05 | 18.74 | 4,106,907 | +0.37(+1.99%) |
Dec 09, 2002 | 18.32 | 18.60 | 18.22 | 18.37 | 3,454,690 | -0.07(-0.38%) |
Dec 06, 2002 | 18.05 | 18.57 | 17.91 | 18.44 | 3,036,180 | +0.40(+2.19%) |
Dec 05, 2002 | 18.14 | 18.23 | 17.86 | 18.05 | 3,333,012 | +0.02(+0.13%) |
Dec 04, 2002 | 18.02 | 18.44 | 17.93 | 18.02 | 5,093,188 | -0.06(-0.33%) |
Dec 03, 2002 | 17.76 | 18.35 | 17.74 | 18.08 | 4,558,248 | +0.24(+1.32%) |
Dec 02, 2002 | 17.87 | 17.93 | 17.46 | 17.85 | 3,572,982 | +0.07(+0.40%) |
Nov 29, 2002 | 17.76 | 17.83 | 17.66 | 17.77 | 1,818,222 | +0.18(+1.04%) |
Nov 27, 2002 | 17.28 | 17.61 | 17.28 | 17.59 | 3,111,319 | +0.28(+1.60%) |
Nov 26, 2002 | 17.74 | 17.79 | 17.22 | 17.31 | 2,344,362 | -0.43(-2.43%) |
Nov 25, 2002 | 17.70 | 17.83 | 17.49 | 17.74 | 3,512,567 | -0.06(-0.33%) |
Nov 22, 2002 | 17.63 | 17.84 | 17.51 | 17.80 | 3,195,258 | +0.18(+1.04%) |
Nov 21, 2002 | 17.49 | 17.90 | 17.27 | 17.62 | 4,849,326 | +0.15(+0.85%) |
Nov 20, 2002 | 17.34 | 17.50 | 16.96 | 17.47 | 4,892,818 | +0.14(+0.78%) |
Nov 19, 2002 | 17.64 | 17.72 | 17.28 | 17.34 | 3,083,734 | -0.22(-1.28%) |
Nov 18, 2002 | 17.73 | 17.78 | 17.46 | 17.56 | 3,928,368 | -0.17(-0.93%) |
Nov 15, 2002 | 17.67 | 17.99 | 17.67 | 17.73 | 3,356,028 | -0.17(-0.92%) |
Nov 14, 2002 | 17.82 | 18.11 | 17.77 | 17.89 | 2,595,502 | +0.24(+1.34%) |
Nov 13, 2002 | 17.55 | 17.82 | 17.34 | 17.66 | 4,114,861 | +0.18(+1.01%) |
Nov 12, 2002 | 17.61 | 17.73 | 17.22 | 17.48 | 4,596,494 | +0.12(+0.68%) |
Nov 11, 2002 | 17.85 | 17.89 | 17.31 | 17.36 | 2,012,669 | -0.51(-2.88%) |
Nov 08, 2002 | 17.70 | 17.93 | 17.49 | 17.87 | 4,084,569 | +0.19(+1.07%) |
Nov 07, 2002 | 18.15 | 18.15 | 17.42 | 17.69 | 4,880,803 | -0.46(-2.54%) |
Nov 06, 2002 | 17.28 | 18.32 | 17.18 | 18.15 | 6,265,285 | +1.07(+6.26%) |
Nov 05, 2002 | 17.25 | 17.41 | 17.02 | 17.08 | 5,106,388 | -0.17(-0.96%) |
Nov 04, 2002 | 17.55 | 17.87 | 17.24 | 17.24 | 3,216,919 | -0.20(-1.15%) |