Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.75 | 22.25 | 21.60 | 22.25 | 848,743 | +0.52(+2.37%) |
Jan 30, 2003 | 22.01 | 22.01 | 21.63 | 21.74 | 1,230,504 | -0.27(-1.21%) |
Jan 29, 2003 | 21.26 | 22.10 | 21.13 | 22.00 | 1,713,234 | +0.74(+3.48%) |
Jan 28, 2003 | 20.76 | 21.36 | 20.60 | 21.26 | 2,647,801 | +0.57(+2.77%) |
Jan 27, 2003 | 21.42 | 21.42 | 20.53 | 20.69 | 2,060,496 | -0.84(-3.90%) |
Jan 24, 2003 | 22.39 | 22.39 | 21.06 | 21.53 | 3,716,514 | -0.85(-3.79%) |
Jan 23, 2003 | 22.20 | 22.71 | 22.20 | 22.38 | 1,627,410 | +0.35(+1.59%) |
Jan 22, 2003 | 21.97 | 22.13 | 21.84 | 22.03 | 680,701 | +0.04(+0.19%) |
Jan 21, 2003 | 22.45 | 22.65 | 21.91 | 21.99 | 1,946,906 | -0.43(-1.93%) |
Jan 17, 2003 | 22.05 | 22.55 | 21.88 | 22.42 | 957,285 | +0.37(+1.66%) |
Jan 16, 2003 | 22.16 | 22.44 | 21.88 | 22.05 | 1,055,971 | -0.14(-0.64%) |
Jan 15, 2003 | 22.41 | 22.52 | 22.10 | 22.20 | 932,524 | -0.21(-0.93%) |
Jan 14, 2003 | 22.46 | 22.48 | 22.25 | 22.40 | 1,042,148 | -0.14(-0.63%) |
Jan 13, 2003 | 22.50 | 22.83 | 22.39 | 22.55 | 1,338,325 | +0.09(+0.41%) |
Jan 10, 2003 | 21.80 | 22.61 | 21.72 | 22.45 | 1,984,529 | +0.32(+1.43%) |
Jan 09, 2003 | 20.96 | 22.26 | 20.96 | 22.14 | 3,417,813 | +1.39(+6.70%) |
Jan 08, 2003 | 20.23 | 21.06 | 20.23 | 20.75 | 1,770,690 | +0.52(+2.55%) |
Jan 07, 2003 | 20.22 | 20.42 | 20.17 | 20.23 | 1,319,333 | +0.06(+0.29%) |
Jan 06, 2003 | 19.84 | 20.22 | 19.80 | 20.17 | 2,002,679 | +0.31(+1.55%) |
Jan 03, 2003 | 19.82 | 20.02 | 19.79 | 19.87 | 900,911 | -0.09(-0.46%) |
Jan 02, 2003 | 19.63 | 20.02 | 19.59 | 19.96 | 1,637,146 | +0.62(+3.23%) |
Dec 31, 2002 | 18.91 | 19.33 | 18.69 | 19.33 | 1,752,539 | +0.62(+3.29%) |
Dec 30, 2002 | 18.95 | 19.20 | 18.43 | 18.72 | 1,498,914 | -0.31(-1.62%) |
Dec 27, 2002 | 19.26 | 19.37 | 18.89 | 19.03 | 552,446 | -0.23(-1.21%) |
Dec 26, 2002 | 19.61 | 19.80 | 19.23 | 19.26 | 686,832 | -0.34(-1.74%) |
Dec 24, 2002 | 19.63 | 19.78 | 19.48 | 19.60 | 380,318 | -0.02(-0.08%) |
Dec 23, 2002 | 19.18 | 19.71 | 19.18 | 19.62 | 1,039,503 | +0.61(+3.19%) |
Dec 20, 2002 | 18.84 | 19.13 | 18.64 | 19.01 | 1,247,332 | +0.15(+0.79%) |
Dec 19, 2002 | 19.13 | 19.46 | 18.76 | 18.86 | 1,188,313 | -0.27(-1.43%) |
Dec 18, 2002 | 19.30 | 19.34 | 19.13 | 19.13 | 947,188 | -0.27(-1.37%) |
Dec 17, 2002 | 19.15 | 19.65 | 19.15 | 19.40 | 1,338,685 | +0.22(+1.17%) |
Dec 16, 2002 | 18.97 | 19.42 | 18.97 | 19.18 | 2,377,348 | +0.04(+0.22%) |
Dec 13, 2002 | 19.55 | 19.55 | 19.08 | 19.13 | 1,639,550 | -0.60(-3.04%) |
Dec 12, 2002 | 19.88 | 19.92 | 19.47 | 19.73 | 1,645,199 | -0.27(-1.37%) |
Dec 11, 2002 | 19.80 | 20.05 | 19.73 | 20.01 | 1,008,251 | +0.00(+0.00%) |
Dec 10, 2002 | 19.97 | 20.22 | 19.76 | 20.01 | 1,284,114 | +0.07(+0.33%) |
Dec 09, 2002 | 19.98 | 20.26 | 19.87 | 19.94 | 837,204 | -0.31(-1.52%) |
Dec 06, 2002 | 20.13 | 20.32 | 19.92 | 20.25 | 913,893 | +0.10(+0.50%) |
Dec 05, 2002 | 20.22 | 20.46 | 20.05 | 20.15 | 1,447,468 | +0.07(+0.33%) |
Dec 04, 2002 | 19.72 | 20.12 | 19.55 | 20.08 | 1,180,740 | +0.32(+1.64%) |
Dec 03, 2002 | 20.04 | 20.07 | 19.63 | 19.76 | 1,601,206 | -0.33(-1.66%) |
Dec 02, 2002 | 20.59 | 20.59 | 19.59 | 20.09 | 2,342,008 | +0.12(+0.63%) |
Nov 29, 2002 | 19.68 | 20.13 | 19.57 | 19.97 | 530,570 | +0.29(+1.48%) |
Nov 27, 2002 | 19.02 | 19.69 | 19.02 | 19.68 | 809,918 | +0.67(+3.55%) |
Nov 26, 2002 | 18.84 | 19.71 | 18.84 | 19.00 | 1,196,366 | -0.05(-0.26%) |
Nov 25, 2002 | 19.22 | 19.30 | 18.56 | 19.05 | 2,017,223 | -0.17(-0.87%) |
Nov 22, 2002 | 19.59 | 19.59 | 19.16 | 19.22 | 2,232,384 | -0.37(-1.91%) |
Nov 21, 2002 | 19.97 | 20.22 | 19.55 | 19.59 | 2,113,866 | -0.22(-1.09%) |
Nov 20, 2002 | 19.20 | 19.91 | 19.07 | 19.81 | 2,641,911 | +0.56(+2.90%) |
Nov 19, 2002 | 19.13 | 19.37 | 18.55 | 19.25 | 5,079,240 | -0.42(-2.16%) |
Nov 18, 2002 | 19.95 | 20.16 | 19.47 | 19.68 | 2,438,170 | -0.27(-1.38%) |
Nov 15, 2002 | 19.30 | 19.97 | 19.28 | 19.95 | 1,876,227 | +0.73(+3.81%) |
Nov 14, 2002 | 19.72 | 19.97 | 19.22 | 19.22 | 3,221,524 | +0.01(+0.04%) |
Nov 13, 2002 | 19.68 | 19.84 | 18.89 | 19.21 | 2,843,850 | -0.47(-2.41%) |
Nov 12, 2002 | 18.97 | 19.88 | 18.93 | 19.68 | 2,508,728 | +0.76(+4.00%) |
Nov 11, 2002 | 19.92 | 19.92 | 18.74 | 18.93 | 3,917,010 | -1.00(-5.01%) |
Nov 08, 2002 | 20.84 | 20.85 | 19.73 | 19.92 | 4,271,245 | -1.08(-5.15%) |
Nov 07, 2002 | 19.72 | 21.31 | 19.72 | 21.01 | 2,646,479 | +1.29(+6.54%) |
Nov 06, 2002 | 19.20 | 20.04 | 19.20 | 19.72 | 2,050,519 | +0.72(+3.81%) |
Nov 05, 2002 | 19.38 | 19.38 | 18.81 | 18.99 | 2,054,246 | -0.39(-2.02%) |
Nov 04, 2002 | 19.55 | 20.05 | 19.34 | 19.38 | 3,042,784 | -0.15(-0.77%) |