Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.18 | 15.67 | 15.14 | 15.57 | 14,331,093 | +0.20(+1.30%) |
Jan 30, 2003 | 15.68 | 15.91 | 15.23 | 15.37 | 13,673,364 | -0.31(-1.96%) |
Jan 29, 2003 | 15.48 | 15.78 | 15.18 | 15.68 | 14,973,083 | -0.01(-0.04%) |
Jan 28, 2003 | 15.74 | 15.98 | 15.50 | 15.68 | 15,840,363 | +0.15(+0.94%) |
Jan 27, 2003 | 15.84 | 16.08 | 15.38 | 15.54 | 13,171,822 | -0.35(-2.18%) |
Jan 24, 2003 | 16.58 | 16.77 | 15.72 | 15.88 | 17,551,688 | -0.88(-5.25%) |
Jan 23, 2003 | 16.75 | 16.85 | 16.34 | 16.77 | 12,021,396 | +0.29(+1.74%) |
Jan 22, 2003 | 16.96 | 16.96 | 16.41 | 16.48 | 24,081,914 | -0.48(-2.83%) |
Jan 21, 2003 | 17.69 | 17.75 | 16.86 | 16.96 | 15,540,577 | -0.51(-2.94%) |
Jan 17, 2003 | 17.58 | 17.91 | 17.37 | 17.47 | 14,703,726 | -0.39(-2.20%) |
Jan 16, 2003 | 18.07 | 18.23 | 17.69 | 17.87 | 11,593,452 | -0.20(-1.11%) |
Jan 15, 2003 | 18.38 | 18.44 | 17.89 | 18.07 | 12,212,959 | -0.34(-1.85%) |
Jan 14, 2003 | 18.35 | 18.51 | 18.11 | 18.41 | 12,316,535 | +0.21(+1.14%) |
Jan 13, 2003 | 18.28 | 18.47 | 18.15 | 18.20 | 13,925,933 | +0.13(+0.70%) |
Jan 10, 2003 | 17.91 | 18.47 | 17.85 | 18.07 | 13,079,489 | -0.14(-0.77%) |
Jan 09, 2003 | 17.91 | 18.27 | 17.91 | 18.21 | 16,796,378 | +0.35(+1.98%) |
Jan 08, 2003 | 18.18 | 18.18 | 17.69 | 17.86 | 23,768,938 | -0.71(-3.84%) |
Jan 07, 2003 | 18.67 | 18.87 | 18.43 | 18.57 | 26,737,114 | -0.09(-0.50%) |
Jan 06, 2003 | 17.35 | 18.75 | 17.32 | 18.67 | 34,373,996 | +1.36(+7.86%) |
Jan 03, 2003 | 17.01 | 17.34 | 16.81 | 17.31 | 18,775,112 | +0.33(+1.97%) |
Jan 02, 2003 | 16.85 | 17.01 | 16.55 | 16.97 | 25,090,692 | +0.96(+6.00%) |
Dec 31, 2002 | 16.00 | 16.11 | 15.80 | 16.01 | 9,316,282 | +0.01(+0.04%) |
Dec 30, 2002 | 16.02 | 16.08 | 15.75 | 16.00 | 11,076,622 | +0.13(+0.80%) |
Dec 27, 2002 | 16.31 | 16.32 | 15.79 | 15.88 | 10,822,554 | -0.43(-2.66%) |
Dec 26, 2002 | 16.14 | 16.60 | 16.14 | 16.31 | 8,751,486 | +0.17(+1.03%) |
Dec 24, 2002 | 16.41 | 16.42 | 16.03 | 16.14 | 5,654,553 | -0.34(-2.06%) |
Dec 23, 2002 | 16.28 | 16.67 | 16.21 | 16.49 | 13,918,588 | -0.11(-0.64%) |
Dec 20, 2002 | 15.88 | 16.59 | 15.78 | 16.59 | 23,259,602 | +1.03(+6.60%) |
Dec 19, 2002 | 16.02 | 16.14 | 15.25 | 15.56 | 20,870,162 | -0.45(-2.79%) |
Dec 18, 2002 | 16.31 | 16.40 | 15.94 | 16.01 | 21,258,834 | -0.68(-4.08%) |
Dec 17, 2002 | 16.55 | 17.07 | 16.45 | 16.69 | 17,140,382 | +0.15(+0.89%) |
Dec 16, 2002 | 15.88 | 16.57 | 15.71 | 16.55 | 11,905,379 | +0.79(+5.00%) |
Dec 13, 2002 | 15.98 | 16.04 | 15.68 | 15.76 | 12,318,483 | -0.35(-2.19%) |
Dec 12, 2002 | 16.07 | 16.51 | 15.92 | 16.11 | 12,585,742 | +0.04(+0.25%) |
Dec 11, 2002 | 15.92 | 16.21 | 15.81 | 16.07 | 10,198,101 | -0.04(-0.25%) |
Dec 10, 2002 | 15.52 | 16.14 | 15.52 | 16.11 | 13,453,921 | +0.59(+3.83%) |
Dec 09, 2002 | 15.92 | 16.01 | 15.40 | 15.52 | 14,112,100 | -0.78(-4.79%) |
Dec 06, 2002 | 15.32 | 16.48 | 15.21 | 16.30 | 19,840,100 | +0.55(+3.47%) |
Dec 05, 2002 | 16.48 | 16.49 | 15.70 | 15.75 | 17,164,664 | -0.73(-4.41%) |
Dec 04, 2002 | 16.43 | 16.81 | 16.04 | 16.48 | 13,890,258 | +0.06(+0.37%) |
Dec 03, 2002 | 16.75 | 16.75 | 16.28 | 16.42 | 19,003,248 | -0.41(-2.42%) |
Dec 02, 2002 | 17.34 | 17.44 | 16.55 | 16.83 | 18,727,446 | +0.03(+0.20%) |
Nov 29, 2002 | 16.95 | 17.15 | 16.75 | 16.79 | 6,951,125 | -0.01(-0.08%) |
Nov 27, 2002 | 16.38 | 16.81 | 16.28 | 16.81 | 17,637,276 | +0.67(+4.13%) |
Nov 26, 2002 | 16.61 | 16.65 | 16.08 | 16.14 | 14,162,763 | -0.51(-3.05%) |
Nov 25, 2002 | 16.68 | 16.83 | 16.35 | 16.65 | 15,146,059 | -0.03(-0.16%) |
Nov 22, 2002 | 16.22 | 16.87 | 16.22 | 16.67 | 21,966,028 | +0.07(+0.40%) |
Nov 21, 2002 | 16.04 | 16.61 | 15.85 | 16.61 | 30,845,822 | +0.78(+4.93%) |
Nov 20, 2002 | 14.88 | 15.88 | 14.78 | 15.82 | 29,556,146 | +1.18(+8.06%) |
Nov 19, 2002 | 14.45 | 14.74 | 14.43 | 14.64 | 12,302,145 | +0.04(+0.27%) |
Nov 18, 2002 | 14.84 | 14.94 | 14.48 | 14.60 | 14,968,736 | -0.13(-0.91%) |
Nov 15, 2002 | 14.63 | 14.91 | 14.32 | 14.74 | 18,448,946 | +0.11(+0.78%) |
Nov 14, 2002 | 14.29 | 14.64 | 14.29 | 14.62 | 15,887,429 | +0.65(+4.63%) |
Nov 13, 2002 | 13.68 | 14.08 | 13.41 | 13.98 | 16,140,448 | +0.27(+2.00%) |
Nov 12, 2002 | 13.55 | 13.94 | 13.54 | 13.70 | 13,979,444 | +0.08(+0.59%) |
Nov 11, 2002 | 13.49 | 13.88 | 13.34 | 13.62 | 12,239,340 | +0.15(+1.09%) |
Nov 08, 2002 | 13.74 | 14.10 | 13.34 | 13.48 | 19,379,180 | -0.27(-1.94%) |
Nov 07, 2002 | 14.14 | 14.22 | 13.35 | 13.74 | 29,568,138 | -0.97(-6.62%) |
Nov 06, 2002 | 15.31 | 15.33 | 14.17 | 14.72 | 25,779,598 | -0.27(-1.82%) |
Nov 05, 2002 | 14.56 | 15.07 | 14.54 | 14.99 | 16,382,674 | +0.31(+2.09%) |
Nov 04, 2002 | 14.91 | 15.38 | 14.68 | 14.68 | 20,439,970 | +0.33(+2.28%) |