Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.12 | 15.87 | 15.12 | 15.51 | 5,372,263 | +0.26(+1.70%) |
Jan 30, 2003 | 15.88 | 15.91 | 15.09 | 15.25 | 5,375,051 | -0.63(-3.99%) |
Jan 29, 2003 | 15.57 | 15.92 | 14.96 | 15.88 | 5,178,360 | +0.20(+1.26%) |
Jan 28, 2003 | 15.31 | 15.94 | 15.24 | 15.68 | 5,309,415 | +0.49(+3.20%) |
Jan 27, 2003 | 15.21 | 15.85 | 15.14 | 15.20 | 3,954,535 | -0.28(-1.79%) |
Jan 24, 2003 | 15.75 | 15.78 | 14.97 | 15.47 | 4,851,617 | -0.25(-1.61%) |
Jan 23, 2003 | 15.76 | 15.90 | 15.47 | 15.73 | 4,277,056 | +0.15(+0.95%) |
Jan 22, 2003 | 15.93 | 15.95 | 15.46 | 15.58 | 4,587,559 | -0.30(-1.86%) |
Jan 21, 2003 | 16.34 | 16.67 | 15.87 | 15.87 | 3,739,846 | -0.34(-2.13%) |
Jan 17, 2003 | 16.76 | 16.89 | 16.16 | 16.22 | 4,345,587 | -0.75(-4.39%) |
Jan 16, 2003 | 16.95 | 17.09 | 16.75 | 16.96 | 4,125,214 | +0.01(+0.07%) |
Jan 15, 2003 | 17.02 | 17.11 | 16.66 | 16.95 | 5,285,705 | -0.39(-2.24%) |
Jan 14, 2003 | 17.25 | 17.54 | 17.17 | 17.34 | 3,545,781 | -0.01(-0.07%) |
Jan 13, 2003 | 17.93 | 17.93 | 17.16 | 17.35 | 4,522,276 | -0.42(-2.39%) |
Jan 10, 2003 | 17.67 | 18.04 | 17.37 | 17.78 | 3,896,072 | -0.12(-0.65%) |
Jan 09, 2003 | 17.62 | 18.01 | 17.62 | 17.89 | 4,032,485 | +0.36(+2.07%) |
Jan 08, 2003 | 18.04 | 18.17 | 17.35 | 17.53 | 4,652,356 | -0.60(-3.33%) |
Jan 07, 2003 | 18.35 | 18.37 | 17.59 | 18.13 | 5,192,002 | -0.33(-1.77%) |
Jan 06, 2003 | 17.91 | 18.53 | 17.82 | 18.46 | 5,536,609 | +0.58(+3.27%) |
Jan 03, 2003 | 17.68 | 17.94 | 17.55 | 17.88 | 2,945,073 | +0.07(+0.38%) |
Jan 02, 2003 | 17.25 | 17.86 | 17.05 | 17.81 | 3,936,346 | +0.63(+3.66%) |
Dec 31, 2002 | 17.12 | 17.28 | 16.86 | 17.18 | 3,008,246 | +0.05(+0.29%) |
Dec 30, 2002 | 16.90 | 17.20 | 16.71 | 17.13 | 2,706,512 | +0.28(+1.68%) |
Dec 27, 2002 | 17.14 | 17.21 | 16.82 | 16.85 | 2,545,739 | -0.36(-2.08%) |
Dec 26, 2002 | 17.28 | 17.80 | 17.16 | 17.20 | 3,026,759 | -0.05(-0.29%) |
Dec 24, 2002 | 17.27 | 17.40 | 17.22 | 17.25 | 2,524,465 | -0.18(-1.02%) |
Dec 23, 2002 | 16.65 | 17.50 | 16.44 | 17.43 | 5,251,601 | +0.33(+1.95%) |
Dec 20, 2002 | 16.65 | 17.36 | 16.44 | 17.10 | 8,268,293 | +0.75(+4.59%) |
Dec 19, 2002 | 16.34 | 16.66 | 15.89 | 16.35 | 5,428,777 | +0.19(+1.18%) |
Dec 18, 2002 | 16.72 | 16.77 | 15.86 | 16.16 | 4,079,093 | -0.41(-2.49%) |
Dec 17, 2002 | 16.56 | 16.74 | 16.39 | 16.57 | 3,759,496 | -0.15(-0.88%) |
Dec 16, 2002 | 16.17 | 16.75 | 16.17 | 16.72 | 5,493,086 | +0.45(+2.76%) |
Dec 13, 2002 | 16.67 | 16.74 | 16.18 | 16.27 | 3,949,338 | -0.57(-3.40%) |
Dec 12, 2002 | 17.03 | 17.07 | 16.61 | 16.84 | 2,180,020 | -0.09(-0.55%) |
Dec 11, 2002 | 16.79 | 17.00 | 16.57 | 16.93 | 3,144,335 | +0.02(+0.11%) |
Dec 10, 2002 | 16.83 | 17.11 | 16.62 | 16.92 | 4,203,977 | +0.15(+0.92%) |
Dec 09, 2002 | 17.25 | 17.28 | 16.69 | 16.76 | 3,049,170 | -0.60(-3.47%) |
Dec 06, 2002 | 16.84 | 17.48 | 16.65 | 17.36 | 4,385,699 | +0.15(+0.89%) |
Dec 05, 2002 | 17.99 | 17.99 | 16.85 | 17.21 | 5,905,575 | -0.66(-3.69%) |
Dec 04, 2002 | 17.52 | 18.05 | 17.52 | 17.87 | 4,594,380 | +0.20(+1.12%) |
Dec 03, 2002 | 18.17 | 18.20 | 17.43 | 17.67 | 4,197,481 | -0.50(-2.74%) |
Dec 02, 2002 | 18.24 | 18.44 | 17.99 | 18.17 | 5,714,434 | +0.19(+1.06%) |
Nov 29, 2002 | 18.25 | 18.31 | 17.91 | 17.98 | 2,206,328 | -0.13(-0.71%) |
Nov 27, 2002 | 17.32 | 18.38 | 17.32 | 18.11 | 5,645,740 | +0.87(+5.07%) |
Nov 26, 2002 | 17.65 | 17.84 | 17.12 | 17.24 | 4,479,403 | -0.46(-2.61%) |
Nov 25, 2002 | 18.01 | 18.01 | 17.48 | 17.70 | 4,837,164 | -0.25(-1.37%) |
Nov 22, 2002 | 17.73 | 17.97 | 17.43 | 17.94 | 4,544,199 | +0.23(+1.29%) |
Nov 21, 2002 | 17.36 | 17.73 | 17.12 | 17.72 | 6,538,437 | +0.42(+2.46%) |
Nov 20, 2002 | 16.81 | 17.32 | 16.63 | 17.29 | 5,302,919 | +0.50(+2.97%) |
Nov 19, 2002 | 16.74 | 17.25 | 16.60 | 16.79 | 4,868,344 | -0.17(-0.98%) |
Nov 18, 2002 | 17.25 | 17.39 | 16.93 | 16.96 | 3,997,408 | -0.26(-1.50%) |
Nov 15, 2002 | 16.92 | 17.28 | 16.80 | 17.22 | 3,678,622 | +0.10(+0.61%) |
Nov 14, 2002 | 16.48 | 17.27 | 16.47 | 17.11 | 5,591,499 | +0.92(+5.71%) |
Nov 13, 2002 | 15.98 | 16.39 | 15.52 | 16.19 | 5,115,188 | +0.15(+0.96%) |
Nov 12, 2002 | 15.86 | 16.39 | 15.55 | 16.03 | 4,178,968 | +0.27(+1.72%) |
Nov 11, 2002 | 16.26 | 16.40 | 15.70 | 15.76 | 3,885,841 | -0.50(-3.10%) |
Nov 08, 2002 | 16.53 | 16.79 | 16.07 | 16.27 | 4,072,273 | -0.18(-1.12%) |
Nov 07, 2002 | 16.28 | 16.78 | 16.25 | 16.45 | 5,800,504 | -0.63(-3.71%) |
Nov 06, 2002 | 17.55 | 17.55 | 16.75 | 17.09 | 6,055,305 | -0.25(-1.42%) |
Nov 05, 2002 | 16.72 | 17.38 | 16.71 | 17.33 | 5,356,835 | -0.29(-1.64%) |
Nov 04, 2002 | 18.10 | 18.44 | 17.44 | 17.62 | 5,295,124 | -0.23(-1.28%) |