Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.62 | 19.11 | 18.53 | 18.97 | 8,277,472 | +0.44(+2.40%) |
Jan 30, 2003 | 19.02 | 19.50 | 18.51 | 18.53 | 10,596,532 | +0.27(+1.47%) |
Jan 29, 2003 | 17.92 | 18.46 | 17.72 | 18.26 | 6,912,120 | +0.10(+0.56%) |
Jan 28, 2003 | 18.56 | 18.56 | 18.01 | 18.16 | 9,779,344 | -0.17(-0.95%) |
Jan 27, 2003 | 18.63 | 19.05 | 18.24 | 18.33 | 6,084,819 | -0.30(-1.59%) |
Jan 24, 2003 | 19.34 | 19.43 | 18.42 | 18.63 | 6,396,674 | -0.71(-3.65%) |
Jan 23, 2003 | 19.13 | 19.43 | 18.79 | 19.33 | 6,131,218 | +0.46(+2.46%) |
Jan 22, 2003 | 19.33 | 19.45 | 18.76 | 18.87 | 8,469,760 | -0.38(-1.99%) |
Jan 21, 2003 | 19.95 | 20.07 | 19.24 | 19.25 | 4,590,532 | -0.70(-3.51%) |
Jan 17, 2003 | 20.17 | 20.17 | 19.87 | 19.95 | 5,453,227 | -0.35(-1.72%) |
Jan 16, 2003 | 20.24 | 20.42 | 20.02 | 20.30 | 7,066,635 | +0.20(+1.00%) |
Jan 15, 2003 | 20.37 | 20.51 | 19.94 | 20.10 | 6,390,577 | -0.54(-2.64%) |
Jan 14, 2003 | 20.66 | 20.81 | 20.36 | 20.64 | 4,256,072 | -0.01(-0.07%) |
Jan 13, 2003 | 21.08 | 21.18 | 20.34 | 20.66 | 5,545,727 | -0.32(-1.54%) |
Jan 10, 2003 | 20.78 | 21.14 | 20.64 | 20.98 | 5,368,757 | -0.15(-0.70%) |
Jan 09, 2003 | 20.56 | 21.24 | 20.56 | 21.13 | 10,333,158 | +0.87(+4.32%) |
Jan 08, 2003 | 20.04 | 20.71 | 19.87 | 20.25 | 8,369,229 | +0.11(+0.57%) |
Jan 07, 2003 | 20.04 | 20.64 | 20.02 | 20.14 | 6,219,406 | -0.20(-0.99%) |
Jan 06, 2003 | 20.07 | 20.48 | 19.71 | 20.34 | 7,163,300 | +0.07(+0.33%) |
Jan 03, 2003 | 20.93 | 20.93 | 20.02 | 20.27 | 8,111,506 | -0.65(-3.09%) |
Jan 02, 2003 | 20.44 | 20.92 | 20.11 | 20.92 | 6,659,602 | +0.75(+3.70%) |
Dec 31, 2002 | 20.17 | 20.27 | 19.61 | 20.17 | 7,865,680 | +0.00(+0.00%) |
Dec 30, 2002 | 19.38 | 20.34 | 18.96 | 20.17 | 9,606,537 | +0.91(+4.71%) |
Dec 27, 2002 | 19.02 | 19.37 | 19.00 | 19.27 | 4,781,333 | -0.07(-0.35%) |
Dec 26, 2002 | 18.96 | 19.47 | 18.83 | 19.33 | 5,551,973 | +0.38(+2.02%) |
Dec 24, 2002 | 18.59 | 19.20 | 18.57 | 18.95 | 5,486,539 | -0.24(-1.26%) |
Dec 23, 2002 | 20.11 | 20.11 | 19.09 | 19.19 | 8,553,635 | -0.91(-4.52%) |
Dec 20, 2002 | 20.21 | 20.37 | 19.98 | 20.10 | 8,364,619 | +0.28(+1.39%) |
Dec 19, 2002 | 19.67 | 20.31 | 19.67 | 19.82 | 6,462,704 | -0.11(-0.57%) |
Dec 18, 2002 | 20.01 | 20.01 | 19.73 | 19.94 | 7,453,740 | -0.07(-0.34%) |
Dec 17, 2002 | 20.34 | 20.76 | 19.51 | 20.00 | 22,055,908 | -1.38(-6.45%) |
Dec 16, 2002 | 20.16 | 21.52 | 20.16 | 21.38 | 12,701,592 | +0.56(+2.68%) |
Dec 13, 2002 | 22.00 | 22.00 | 20.81 | 20.83 | 11,087,886 | -1.16(-5.29%) |
Dec 12, 2002 | 22.22 | 22.33 | 21.73 | 21.99 | 8,755,293 | -0.11(-0.52%) |
Dec 11, 2002 | 22.32 | 22.32 | 21.71 | 22.10 | 5,926,735 | -0.22(-0.99%) |
Dec 10, 2002 | 22.06 | 22.53 | 21.61 | 22.32 | 5,895,059 | +0.60(+2.75%) |
Dec 09, 2002 | 22.53 | 22.53 | 21.71 | 21.73 | 7,076,153 | -1.11(-4.86%) |
Dec 06, 2002 | 22.63 | 23.17 | 22.52 | 22.84 | 6,558,327 | -0.46(-1.96%) |
Dec 05, 2002 | 23.64 | 23.74 | 22.88 | 23.29 | 6,212,416 | -0.35(-1.48%) |
Dec 04, 2002 | 22.90 | 23.85 | 22.80 | 23.64 | 6,335,106 | +0.40(+1.74%) |
Dec 03, 2002 | 24.04 | 24.04 | 23.06 | 23.24 | 5,760,323 | -0.79(-3.30%) |
Dec 02, 2002 | 24.54 | 24.95 | 23.74 | 24.03 | 8,802,584 | +0.65(+2.76%) |
Nov 29, 2002 | 23.60 | 23.80 | 23.25 | 23.39 | 4,401,664 | -0.35(-1.47%) |
Nov 27, 2002 | 22.83 | 23.74 | 22.78 | 23.74 | 6,314,881 | +1.16(+5.12%) |
Nov 26, 2002 | 22.54 | 22.83 | 21.96 | 22.58 | 6,932,048 | +0.05(+0.21%) |
Nov 25, 2002 | 21.95 | 22.72 | 21.82 | 22.53 | 4,912,499 | +0.38(+1.70%) |
Nov 22, 2002 | 22.09 | 23.12 | 21.89 | 22.16 | 10,143,398 | +0.13(+0.61%) |
Nov 21, 2002 | 21.32 | 22.08 | 21.15 | 22.02 | 8,727,632 | +1.06(+5.07%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.74 | 20.96 | 8,992,047 | +0.05(+0.23%) |
Nov 19, 2002 | 21.11 | 21.45 | 20.45 | 20.91 | 8,769,123 | -0.19(-0.89%) |
Nov 18, 2002 | 22.12 | 22.12 | 21.10 | 21.10 | 8,448,940 | -1.02(-4.59%) |
Nov 15, 2002 | 22.28 | 22.93 | 21.82 | 22.12 | 10,465,514 | -0.40(-1.79%) |
Nov 14, 2002 | 20.95 | 22.78 | 20.95 | 22.52 | 12,575,035 | +2.33(+11.52%) |
Nov 13, 2002 | 20.75 | 20.75 | 19.90 | 20.19 | 8,934,494 | -0.55(-2.66%) |
Nov 12, 2002 | 20.04 | 21.17 | 20.04 | 20.74 | 6,779,466 | +0.71(+3.52%) |
Nov 11, 2002 | 20.68 | 20.71 | 19.91 | 20.04 | 4,621,464 | -0.64(-3.09%) |
Nov 08, 2002 | 20.85 | 21.15 | 20.39 | 20.68 | 6,380,316 | -0.05(-0.23%) |
Nov 07, 2002 | 20.72 | 21.31 | 20.52 | 20.72 | 6,682,355 | +0.01(+0.03%) |
Nov 06, 2002 | 20.85 | 21.01 | 20.44 | 20.72 | 9,289,179 | -0.13(-0.61%) |
Nov 05, 2002 | 20.44 | 20.95 | 20.40 | 20.85 | 4,850,783 | +0.28(+1.34%) |
Nov 04, 2002 | 21.11 | 21.32 | 20.56 | 20.57 | 7,612,865 | -0.19(-0.91%) |