Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.55 | 16.63 | 16.24 | 16.45 | 1,746,600 | -0.12(-0.72%) |
Jan 30, 2003 | 16.42 | 16.73 | 16.35 | 16.57 | 2,376,900 | +0.09(+0.55%) |
Jan 29, 2003 | 16.75 | 16.89 | 16.39 | 16.48 | 3,126,500 | -0.27(-1.61%) |
Jan 28, 2003 | 16.21 | 16.75 | 16.17 | 16.75 | 3,478,700 | +0.33(+2.01%) |
Jan 27, 2003 | 17.19 | 17.20 | 16.19 | 16.42 | 5,201,400 | -0.77(-4.48%) |
Jan 24, 2003 | 16.95 | 17.43 | 16.88 | 17.19 | 5,007,500 | +0.44(+2.63%) |
Jan 23, 2003 | 16.04 | 16.98 | 16.04 | 16.75 | 6,194,000 | +0.71(+4.43%) |
Jan 22, 2003 | 15.72 | 16.04 | 15.65 | 16.04 | 2,886,900 | +0.37(+2.36%) |
Jan 21, 2003 | 15.66 | 15.80 | 15.51 | 15.67 | 2,649,300 | +0.01(+0.06%) |
Jan 17, 2003 | 15.30 | 16.05 | 15.30 | 15.66 | 3,023,300 | -0.23(-1.45%) |
Jan 16, 2003 | 15.16 | 15.98 | 15.16 | 15.89 | 3,357,400 | +0.74(+4.88%) |
Jan 15, 2003 | 15.01 | 15.42 | 14.86 | 15.15 | 2,771,800 | +0.14(+0.93%) |
Jan 14, 2003 | 15.50 | 15.64 | 15.01 | 15.01 | 3,100,500 | -0.49(-3.16%) |
Jan 13, 2003 | 15.45 | 15.73 | 15.42 | 15.50 | 1,721,800 | -0.16(-1.02%) |
Jan 10, 2003 | 15.51 | 15.72 | 15.34 | 15.66 | 2,681,800 | +0.25(+1.62%) |
Jan 09, 2003 | 15.53 | 15.54 | 15.27 | 15.41 | 3,264,900 | -0.22(-1.41%) |
Jan 08, 2003 | 15.50 | 15.80 | 15.40 | 15.63 | 3,024,900 | +0.25(+1.63%) |
Jan 07, 2003 | 15.53 | 15.61 | 15.30 | 15.38 | 2,791,400 | -0.31(-1.98%) |
Jan 06, 2003 | 16.05 | 16.23 | 15.65 | 15.69 | 3,008,600 | -0.16(-1.01%) |
Jan 03, 2003 | 15.62 | 16.09 | 15.48 | 15.85 | 2,191,500 | +0.17(+1.08%) |
Jan 02, 2003 | 15.31 | 15.68 | 15.13 | 15.68 | 1,991,500 | +0.27(+1.75%) |
Dec 31, 2002 | 15.30 | 15.66 | 15.28 | 15.41 | 1,706,400 | +0.01(+0.06%) |
Dec 30, 2002 | 15.45 | 15.62 | 15.28 | 15.40 | 2,180,600 | -0.35(-2.22%) |
Dec 27, 2002 | 15.75 | 15.99 | 15.68 | 15.75 | 2,393,400 | -0.23(-1.44%) |
Dec 26, 2002 | 15.45 | 16.00 | 15.37 | 15.98 | 2,243,400 | +0.53(+3.43%) |
Dec 24, 2002 | 15.87 | 15.92 | 15.45 | 15.45 | 1,190,300 | -0.36(-2.28%) |
Dec 23, 2002 | 15.50 | 15.88 | 15.47 | 15.81 | 2,486,300 | +0.42(+2.73%) |
Dec 20, 2002 | 14.98 | 15.39 | 14.90 | 15.39 | 4,109,000 | +0.05(+0.33%) |
Dec 19, 2002 | 15.80 | 15.89 | 15.01 | 15.34 | 6,631,600 | -0.46(-2.91%) |
Dec 18, 2002 | 15.91 | 16.19 | 15.09 | 15.80 | 7,774,700 | -0.10(-0.63%) |
Dec 17, 2002 | 16.48 | 16.60 | 15.83 | 15.90 | 4,912,400 | -0.39(-2.39%) |
Dec 16, 2002 | 15.95 | 16.35 | 15.60 | 16.29 | 3,121,500 | +0.29(+1.81%) |
Dec 13, 2002 | 16.23 | 16.23 | 15.83 | 16.00 | 4,918,800 | +0.25(+1.59%) |
Dec 12, 2002 | 15.25 | 15.87 | 15.22 | 15.75 | 5,275,700 | +0.63(+4.17%) |
Dec 11, 2002 | 14.84 | 15.15 | 14.81 | 15.12 | 2,282,800 | +0.37(+2.51%) |
Dec 10, 2002 | 15.06 | 15.09 | 14.51 | 14.75 | 2,039,700 | -0.49(-3.22%) |
Dec 09, 2002 | 15.50 | 15.52 | 15.05 | 15.24 | 2,144,600 | -0.24(-1.55%) |
Dec 06, 2002 | 15.48 | 15.53 | 15.06 | 15.48 | 4,746,600 | +0.23(+1.51%) |
Dec 05, 2002 | 15.20 | 15.39 | 15.14 | 15.25 | 2,446,400 | -0.08(-0.52%) |
Dec 04, 2002 | 15.55 | 15.76 | 15.01 | 15.33 | 3,261,600 | +0.07(+0.46%) |
Dec 03, 2002 | 14.84 | 15.27 | 14.77 | 15.26 | 3,205,500 | +0.61(+4.16%) |
Dec 02, 2002 | 14.40 | 14.79 | 14.31 | 14.65 | 1,659,700 | -0.02(-0.14%) |
Nov 29, 2002 | 14.44 | 14.73 | 14.28 | 14.67 | 1,128,900 | +0.15(+1.03%) |
Nov 27, 2002 | 14.55 | 14.68 | 14.08 | 14.52 | 3,639,500 | +0.01(+0.07%) |
Nov 26, 2002 | 14.81 | 14.95 | 14.51 | 14.51 | 2,362,400 | -0.27(-1.83%) |
Nov 25, 2002 | 14.90 | 14.98 | 14.70 | 14.78 | 1,956,500 | -0.20(-1.34%) |
Nov 22, 2002 | 15.19 | 15.36 | 14.82 | 14.98 | 2,662,700 | -0.16(-1.06%) |
Nov 21, 2002 | 15.71 | 15.79 | 14.95 | 15.14 | 3,036,700 | -0.51(-3.26%) |
Nov 20, 2002 | 15.43 | 15.71 | 15.38 | 15.65 | 1,525,100 | +0.30(+1.95%) |
Nov 19, 2002 | 15.85 | 15.92 | 15.35 | 15.35 | 1,296,000 | -0.49(-3.09%) |
Nov 18, 2002 | 15.50 | 15.88 | 15.50 | 15.84 | 1,213,800 | -0.15(-0.94%) |
Nov 15, 2002 | 15.60 | 15.99 | 15.45 | 15.99 | 1,986,700 | +0.54(+3.50%) |
Nov 14, 2002 | 15.44 | 15.65 | 15.35 | 15.45 | 1,665,700 | +0.11(+0.72%) |
Nov 13, 2002 | 15.82 | 15.88 | 15.29 | 15.34 | 1,881,600 | -0.52(-3.28%) |
Nov 12, 2002 | 15.87 | 15.91 | 15.51 | 15.86 | 2,334,500 | +0.00(+0.00%) |
Nov 11, 2002 | 16.23 | 16.25 | 15.72 | 15.86 | 1,482,900 | -0.38(-2.34%) |
Nov 08, 2002 | 16.66 | 16.67 | 16.02 | 16.24 | 2,504,100 | -0.26(-1.58%) |
Nov 07, 2002 | 16.55 | 16.74 | 16.13 | 16.50 | 2,845,400 | +0.12(+0.73%) |
Nov 06, 2002 | 16.00 | 16.42 | 15.79 | 16.38 | 2,386,500 | +0.38(+2.37%) |
Nov 05, 2002 | 15.90 | 16.10 | 15.72 | 16.00 | 2,591,300 | +0.21(+1.33%) |
Nov 04, 2002 | 15.25 | 15.79 | 15.25 | 15.79 | 1,632,200 | +0.27(+1.74%) |