Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.03 | 23.51 | 22.84 | 23.17 | 2,419,561 | +0.42(+1.83%) |
Jan 30, 2003 | 23.00 | 23.05 | 22.73 | 22.76 | 1,889,758 | -0.24(-1.04%) |
Jan 29, 2003 | 23.02 | 23.46 | 22.92 | 23.00 | 2,415,665 | +0.00(+0.00%) |
Jan 28, 2003 | 22.53 | 23.04 | 22.51 | 23.00 | 2,674,204 | +0.49(+2.19%) |
Jan 27, 2003 | 22.95 | 23.10 | 22.49 | 22.50 | 3,047,013 | -0.72(-3.12%) |
Jan 24, 2003 | 21.99 | 23.80 | 21.99 | 23.23 | 6,162,460 | +1.24(+5.64%) |
Jan 23, 2003 | 22.45 | 22.62 | 21.86 | 21.99 | 3,192,839 | -0.23(-1.04%) |
Jan 22, 2003 | 23.34 | 23.34 | 22.06 | 22.22 | 4,218,942 | -1.12(-4.79%) |
Jan 21, 2003 | 23.87 | 23.87 | 23.32 | 23.33 | 3,267,375 | -0.62(-2.57%) |
Jan 17, 2003 | 23.22 | 24.31 | 23.10 | 23.95 | 5,285,949 | +0.72(+3.12%) |
Jan 16, 2003 | 23.10 | 23.34 | 23.04 | 23.23 | 3,594,086 | +0.25(+1.07%) |
Jan 15, 2003 | 23.06 | 23.18 | 22.90 | 22.98 | 1,955,854 | -0.08(-0.33%) |
Jan 14, 2003 | 23.03 | 23.25 | 22.95 | 23.06 | 3,897,424 | +0.07(+0.30%) |
Jan 13, 2003 | 23.21 | 23.41 | 22.26 | 22.99 | 9,168,570 | -1.21(-5.00%) |
Jan 10, 2003 | 23.57 | 24.24 | 23.57 | 24.20 | 1,891,836 | +0.32(+1.32%) |
Jan 09, 2003 | 24.27 | 24.47 | 23.80 | 23.88 | 2,614,082 | -0.39(-1.62%) |
Jan 08, 2003 | 23.95 | 24.64 | 23.95 | 24.27 | 2,453,583 | +0.08(+0.35%) |
Jan 07, 2003 | 24.64 | 24.70 | 23.92 | 24.19 | 3,206,603 | -0.45(-1.81%) |
Jan 06, 2003 | 24.41 | 24.71 | 24.31 | 24.64 | 2,483,449 | +0.30(+1.23%) |
Jan 03, 2003 | 24.32 | 24.47 | 24.10 | 24.34 | 2,212,964 | +0.02(+0.06%) |
Jan 02, 2003 | 23.95 | 24.48 | 23.86 | 24.32 | 2,567,594 | +0.64(+2.70%) |
Dec 31, 2002 | 22.85 | 23.87 | 22.84 | 23.68 | 3,252,701 | +0.67(+2.91%) |
Dec 30, 2002 | 23.49 | 23.56 | 22.70 | 23.01 | 2,427,742 | -0.45(-1.94%) |
Dec 27, 2002 | 22.95 | 23.82 | 22.95 | 23.46 | 2,205,173 | +0.42(+1.80%) |
Dec 26, 2002 | 23.29 | 23.45 | 22.96 | 23.05 | 1,859,503 | -0.23(-0.99%) |
Dec 24, 2002 | 23.03 | 23.41 | 23.03 | 23.28 | 1,713,417 | +0.18(+0.80%) |
Dec 23, 2002 | 22.57 | 23.10 | 22.56 | 23.10 | 3,312,044 | +0.49(+2.15%) |
Dec 20, 2002 | 22.29 | 22.63 | 21.84 | 22.61 | 3,766,662 | +0.22(+1.00%) |
Dec 19, 2002 | 22.72 | 23.10 | 22.21 | 22.39 | 3,193,358 | -0.29(-1.29%) |
Dec 18, 2002 | 21.95 | 23.03 | 21.95 | 22.68 | 3,777,050 | +0.65(+2.97%) |
Dec 17, 2002 | 21.95 | 22.29 | 21.88 | 22.02 | 2,872,880 | +0.19(+0.88%) |
Dec 16, 2002 | 21.72 | 22.16 | 21.63 | 21.83 | 3,199,461 | +0.13(+0.60%) |
Dec 13, 2002 | 22.16 | 22.17 | 21.68 | 21.70 | 2,276,332 | -0.54(-2.42%) |
Dec 12, 2002 | 22.85 | 22.85 | 22.24 | 22.24 | 2,128,949 | -0.65(-2.83%) |
Dec 11, 2002 | 21.88 | 22.95 | 21.64 | 22.89 | 4,458,132 | +0.92(+4.21%) |
Dec 10, 2002 | 21.71 | 22.09 | 21.51 | 21.96 | 3,290,748 | +0.34(+1.57%) |
Dec 09, 2002 | 21.56 | 21.86 | 21.51 | 21.62 | 2,935,859 | -0.17(-0.78%) |
Dec 06, 2002 | 21.56 | 21.86 | 21.37 | 21.79 | 4,180,765 | +0.08(+0.35%) |
Dec 05, 2002 | 22.32 | 22.32 | 21.56 | 21.72 | 2,125,832 | -0.27(-1.23%) |
Dec 04, 2002 | 22.14 | 22.30 | 21.76 | 21.99 | 3,007,668 | -0.19(-0.87%) |
Dec 03, 2002 | 22.53 | 22.56 | 21.99 | 22.18 | 3,568,375 | -0.69(-3.00%) |
Dec 02, 2002 | 23.01 | 23.01 | 22.18 | 22.86 | 3,032,470 | +0.40(+1.78%) |
Nov 29, 2002 | 22.37 | 22.53 | 22.11 | 22.46 | 1,598,627 | +0.30(+1.36%) |
Nov 27, 2002 | 21.79 | 22.18 | 21.73 | 22.16 | 3,652,650 | +0.60(+2.79%) |
Nov 26, 2002 | 21.69 | 22.09 | 21.56 | 21.56 | 3,603,306 | -0.42(-1.89%) |
Nov 25, 2002 | 22.64 | 22.64 | 21.68 | 21.98 | 2,600,707 | -0.39(-1.76%) |
Nov 22, 2002 | 22.51 | 22.70 | 22.10 | 22.37 | 3,201,409 | -0.15(-0.68%) |
Nov 21, 2002 | 22.15 | 22.72 | 21.95 | 22.53 | 4,542,277 | +0.65(+2.99%) |
Nov 20, 2002 | 21.57 | 22.06 | 21.45 | 21.87 | 1,692,511 | +0.30(+1.39%) |
Nov 19, 2002 | 21.55 | 21.94 | 21.37 | 21.57 | 3,034,418 | +0.29(+1.38%) |
Nov 18, 2002 | 21.61 | 21.72 | 21.15 | 21.28 | 3,016,757 | -0.32(-1.50%) |
Nov 15, 2002 | 20.83 | 21.79 | 20.83 | 21.60 | 3,936,510 | +0.51(+2.41%) |
Nov 14, 2002 | 22.15 | 22.34 | 20.92 | 21.09 | 6,820,558 | -1.21(-5.42%) |
Nov 13, 2002 | 22.56 | 23.10 | 22.16 | 22.30 | 2,977,542 | -0.25(-1.13%) |
Nov 12, 2002 | 22.28 | 23.21 | 22.17 | 22.56 | 2,511,887 | +0.52(+2.38%) |
Nov 11, 2002 | 22.73 | 22.79 | 21.95 | 22.03 | 2,341,129 | -0.68(-2.98%) |
Nov 08, 2002 | 23.18 | 23.73 | 22.65 | 22.71 | 3,285,295 | -0.25(-1.11%) |
Nov 07, 2002 | 23.39 | 23.60 | 22.91 | 22.96 | 2,857,167 | -0.42(-1.81%) |
Nov 06, 2002 | 23.10 | 23.56 | 23.03 | 23.39 | 6,099,741 | +0.85(+3.76%) |
Nov 05, 2002 | 21.77 | 22.54 | 21.72 | 22.54 | 3,553,053 | +0.96(+4.46%) |
Nov 04, 2002 | 22.49 | 22.52 | 21.55 | 21.58 | 3,290,748 | -0.85(-3.81%) |