Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.11 | 18.85 | 18.00 | 18.83 | 13,796,360 | +0.72(+4.00%) |
Jan 30, 2003 | 18.48 | 18.48 | 18.03 | 18.11 | 10,096,282 | -0.38(-2.06%) |
Jan 29, 2003 | 17.69 | 18.54 | 17.64 | 18.49 | 16,295,881 | +0.87(+4.96%) |
Jan 28, 2003 | 17.13 | 17.67 | 17.11 | 17.61 | 13,149,157 | +0.54(+3.17%) |
Jan 27, 2003 | 16.86 | 17.30 | 16.73 | 17.07 | 11,794,464 | -0.30(-1.75%) |
Jan 24, 2003 | 17.74 | 17.74 | 17.27 | 17.38 | 9,625,382 | -0.36(-2.04%) |
Jan 23, 2003 | 17.90 | 17.91 | 17.64 | 17.74 | 9,957,477 | -0.15(-0.86%) |
Jan 22, 2003 | 17.76 | 18.12 | 17.73 | 17.89 | 7,601,940 | -0.21(-1.15%) |
Jan 21, 2003 | 18.22 | 18.29 | 18.10 | 18.10 | 8,610,243 | -0.73(-3.90%) |
Jan 17, 2003 | 19.05 | 19.07 | 18.82 | 18.83 | 3,912,842 | -0.21(-1.09%) |
Jan 16, 2003 | 18.97 | 19.11 | 18.92 | 19.04 | 4,894,834 | +0.15(+0.82%) |
Jan 15, 2003 | 18.99 | 19.07 | 18.80 | 18.89 | 5,214,706 | -0.25(-1.31%) |
Jan 14, 2003 | 19.07 | 19.16 | 18.97 | 19.14 | 5,256,555 | -0.25(-1.29%) |
Jan 13, 2003 | 19.48 | 19.52 | 19.26 | 19.39 | 4,601,272 | -0.21(-1.08%) |
Jan 10, 2003 | 19.60 | 19.79 | 19.48 | 19.60 | 3,651,392 | -0.07(-0.34%) |
Jan 09, 2003 | 19.29 | 19.69 | 19.25 | 19.67 | 6,042,355 | +0.29(+1.49%) |
Jan 08, 2003 | 19.31 | 19.45 | 19.30 | 19.38 | 4,764,109 | -0.15(-0.79%) |
Jan 07, 2003 | 19.81 | 19.84 | 19.48 | 19.53 | 7,257,415 | -0.68(-3.37%) |
Jan 06, 2003 | 19.69 | 20.24 | 19.63 | 20.22 | 8,362,259 | +0.36(+1.80%) |
Jan 03, 2003 | 19.79 | 19.91 | 19.72 | 19.86 | 3,389,735 | -0.08(-0.39%) |
Jan 02, 2003 | 19.72 | 19.94 | 19.67 | 19.94 | 3,903,727 | +0.31(+1.60%) |
Dec 31, 2002 | 19.69 | 19.72 | 19.46 | 19.62 | 5,059,121 | +0.07(+0.37%) |
Dec 30, 2002 | 19.69 | 19.72 | 19.41 | 19.55 | 4,440,093 | +0.39(+2.01%) |
Dec 27, 2002 | 19.39 | 19.45 | 19.14 | 19.16 | 4,463,918 | -0.26(-1.32%) |
Dec 26, 2002 | 19.34 | 19.57 | 19.33 | 19.42 | 1,880,493 | +0.09(+0.45%) |
Dec 24, 2002 | 19.60 | 19.61 | 19.33 | 19.33 | 1,919,027 | -0.19(-0.99%) |
Dec 23, 2002 | 19.61 | 19.65 | 19.43 | 19.52 | 3,842,197 | +0.15(+0.77%) |
Dec 20, 2002 | 19.24 | 19.45 | 19.12 | 19.38 | 4,334,436 | +0.12(+0.60%) |
Dec 19, 2002 | 19.11 | 19.29 | 19.06 | 19.26 | 4,707,344 | +0.07(+0.38%) |
Dec 18, 2002 | 19.38 | 19.38 | 19.05 | 19.19 | 4,968,587 | -0.19(-1.00%) |
Dec 17, 2002 | 19.88 | 19.94 | 19.36 | 19.38 | 6,549,096 | -0.29(-1.47%) |
Dec 16, 2002 | 19.31 | 19.69 | 19.29 | 19.67 | 8,181,398 | +0.71(+3.77%) |
Dec 13, 2002 | 18.85 | 19.01 | 18.79 | 18.96 | 5,505,160 | -0.11(-0.56%) |
Dec 12, 2002 | 18.93 | 19.18 | 18.82 | 19.06 | 6,175,567 | +0.05(+0.25%) |
Dec 11, 2002 | 19.06 | 19.20 | 18.96 | 19.01 | 4,487,328 | -0.10(-0.53%) |
Dec 10, 2002 | 18.92 | 19.16 | 18.75 | 19.11 | 4,563,567 | +0.31(+1.67%) |
Dec 09, 2002 | 18.95 | 19.11 | 18.78 | 18.80 | 5,622,005 | -0.28(-1.47%) |
Dec 06, 2002 | 18.61 | 19.11 | 18.58 | 19.08 | 6,034,069 | +0.03(+0.15%) |
Dec 05, 2002 | 19.16 | 19.16 | 18.92 | 19.05 | 5,567,519 | +0.19(+1.00%) |
Dec 04, 2002 | 18.97 | 18.97 | 18.68 | 18.86 | 5,591,344 | -0.11(-0.56%) |
Dec 03, 2002 | 18.88 | 19.11 | 18.76 | 18.97 | 7,387,725 | +0.27(+1.42%) |
Dec 02, 2002 | 18.68 | 18.75 | 18.51 | 18.70 | 5,303,169 | -0.22(-1.17%) |
Nov 29, 2002 | 18.80 | 18.95 | 18.69 | 18.93 | 2,361,130 | +0.00(+0.03%) |
Nov 27, 2002 | 18.44 | 18.93 | 18.34 | 18.92 | 8,471,645 | +1.01(+5.63%) |
Nov 26, 2002 | 18.21 | 18.24 | 17.87 | 17.91 | 6,558,833 | -0.37(-2.03%) |
Nov 25, 2002 | 18.15 | 18.32 | 18.08 | 18.28 | 7,955,996 | -0.11(-0.58%) |
Nov 22, 2002 | 18.63 | 18.68 | 18.35 | 18.39 | 7,043,614 | -0.48(-2.53%) |
Nov 21, 2002 | 18.96 | 18.96 | 18.61 | 18.87 | 8,422,339 | +0.12(+0.64%) |
Nov 20, 2002 | 18.74 | 18.82 | 18.49 | 18.75 | 7,321,223 | -0.25(-1.32%) |
Nov 19, 2002 | 19.24 | 19.31 | 18.93 | 19.00 | 4,698,229 | +0.04(+0.23%) |
Nov 18, 2002 | 19.07 | 19.11 | 18.83 | 18.96 | 4,737,798 | +0.02(+0.10%) |
Nov 15, 2002 | 18.46 | 18.94 | 18.43 | 18.94 | 4,028,237 | +0.31(+1.68%) |
Nov 14, 2002 | 18.32 | 18.65 | 18.25 | 18.62 | 4,884,061 | +0.30(+1.66%) |
Nov 13, 2002 | 18.55 | 18.73 | 18.17 | 18.32 | 6,170,180 | -0.34(-1.81%) |
Nov 12, 2002 | 18.74 | 18.80 | 18.58 | 18.66 | 5,108,220 | +0.19(+1.05%) |
Nov 11, 2002 | 18.66 | 18.75 | 18.44 | 18.46 | 5,025,973 | -0.20(-1.06%) |
Nov 08, 2002 | 18.41 | 18.70 | 18.39 | 18.66 | 6,172,459 | +0.61(+3.37%) |
Nov 07, 2002 | 18.10 | 18.23 | 18.00 | 18.05 | 4,511,567 | -0.24(-1.32%) |
Nov 06, 2002 | 17.95 | 18.30 | 17.91 | 18.29 | 10,596,808 | -0.30(-1.61%) |
Nov 05, 2002 | 18.17 | 18.63 | 18.17 | 18.59 | 6,901,702 | +0.13(+0.71%) |
Nov 04, 2002 | 19.06 | 19.08 | 18.25 | 18.46 | 7,923,263 | -0.59(-3.09%) |