Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.31 | 22.02 | 21.20 | 21.76 | 1,252,176 | +0.29(+1.34%) |
Jan 30, 2003 | 22.22 | 22.23 | 21.39 | 21.47 | 1,836,100 | -0.77(-3.46%) |
Jan 29, 2003 | 21.87 | 22.25 | 21.61 | 22.24 | 2,598,153 | +0.08(+0.37%) |
Jan 28, 2003 | 21.65 | 22.19 | 21.65 | 22.16 | 3,185,868 | +0.53(+2.46%) |
Jan 27, 2003 | 20.69 | 22.02 | 20.69 | 21.62 | 6,407,335 | +1.15(+5.63%) |
Jan 24, 2003 | 20.61 | 20.72 | 20.21 | 20.47 | 3,256,659 | -0.37(-1.77%) |
Jan 23, 2003 | 20.94 | 21.07 | 20.76 | 20.84 | 1,693,029 | +0.10(+0.46%) |
Jan 22, 2003 | 21.00 | 21.24 | 20.66 | 20.75 | 2,112,362 | -0.39(-1.85%) |
Jan 21, 2003 | 21.57 | 21.65 | 21.03 | 21.14 | 1,564,035 | -0.30(-1.38%) |
Jan 17, 2003 | 21.40 | 21.57 | 21.14 | 21.43 | 1,950,747 | -0.02(-0.10%) |
Jan 16, 2003 | 22.50 | 22.61 | 21.42 | 21.45 | 3,112,099 | -0.91(-4.06%) |
Jan 15, 2003 | 22.55 | 22.55 | 22.08 | 22.36 | 2,028,576 | -0.18(-0.82%) |
Jan 14, 2003 | 22.24 | 22.58 | 22.05 | 22.55 | 5,420,321 | -0.35(-1.55%) |
Jan 13, 2003 | 23.69 | 23.69 | 22.83 | 22.90 | 1,819,452 | -0.44(-1.90%) |
Jan 10, 2003 | 23.55 | 23.74 | 23.27 | 23.35 | 2,247,041 | -0.20(-0.85%) |
Jan 09, 2003 | 23.03 | 23.55 | 23.03 | 23.55 | 1,915,419 | +0.52(+2.25%) |
Jan 08, 2003 | 23.46 | 23.49 | 22.72 | 23.03 | 1,922,051 | -0.45(-1.92%) |
Jan 07, 2003 | 23.72 | 23.94 | 23.33 | 23.48 | 2,918,405 | -0.14(-0.59%) |
Jan 06, 2003 | 22.79 | 23.79 | 22.77 | 23.62 | 2,370,891 | +0.95(+4.17%) |
Jan 03, 2003 | 22.46 | 22.83 | 22.38 | 22.67 | 1,043,457 | +0.13(+0.59%) |
Jan 02, 2003 | 21.68 | 22.61 | 21.65 | 22.54 | 1,803,209 | +0.86(+3.99%) |
Dec 31, 2002 | 21.67 | 21.83 | 21.35 | 21.68 | 1,193,025 | +0.06(+0.27%) |
Dec 30, 2002 | 21.39 | 21.83 | 21.14 | 21.62 | 1,278,299 | +0.23(+1.07%) |
Dec 27, 2002 | 21.72 | 21.91 | 21.21 | 21.39 | 978,892 | -0.41(-1.90%) |
Dec 26, 2002 | 21.65 | 22.27 | 21.50 | 21.80 | 1,675,027 | +0.21(+0.99%) |
Dec 24, 2002 | 21.53 | 21.74 | 21.31 | 21.59 | 1,211,028 | -0.07(-0.31%) |
Dec 23, 2002 | 22.16 | 22.16 | 21.34 | 21.65 | 3,100,053 | -0.51(-2.30%) |
Dec 20, 2002 | 22.02 | 22.19 | 21.74 | 22.16 | 2,698,723 | +0.15(+0.67%) |
Dec 19, 2002 | 22.61 | 22.84 | 21.92 | 22.02 | 3,447,375 | -0.86(-3.78%) |
Dec 18, 2002 | 23.14 | 23.14 | 22.75 | 22.88 | 1,149,441 | -0.30(-1.28%) |
Dec 17, 2002 | 23.31 | 23.55 | 23.09 | 23.18 | 1,167,849 | -0.35(-1.48%) |
Dec 16, 2002 | 23.24 | 23.70 | 23.16 | 23.52 | 953,716 | +0.38(+1.63%) |
Dec 13, 2002 | 23.76 | 23.79 | 23.12 | 23.15 | 1,014,220 | -0.61(-2.58%) |
Dec 12, 2002 | 23.82 | 24.23 | 23.72 | 23.76 | 1,372,372 | -0.12(-0.50%) |
Dec 11, 2002 | 23.57 | 24.08 | 23.42 | 23.88 | 1,469,828 | +0.20(+0.84%) |
Dec 10, 2002 | 23.27 | 23.71 | 23.24 | 23.68 | 1,539,130 | +0.57(+2.46%) |
Dec 09, 2002 | 23.77 | 23.79 | 23.08 | 23.11 | 1,671,372 | -0.66(-2.77%) |
Dec 06, 2002 | 23.77 | 24.22 | 23.65 | 23.77 | 1,679,900 | -0.52(-2.13%) |
Dec 05, 2002 | 24.90 | 24.90 | 23.94 | 24.28 | 1,113,842 | -0.30(-1.20%) |
Dec 04, 2002 | 24.89 | 25.01 | 24.42 | 24.58 | 1,254,477 | -0.31(-1.25%) |
Dec 03, 2002 | 24.68 | 25.07 | 24.57 | 24.89 | 1,366,281 | +0.21(+0.87%) |
Dec 02, 2002 | 25.21 | 25.30 | 24.19 | 24.68 | 1,852,749 | -0.52(-2.05%) |
Nov 29, 2002 | 24.86 | 25.45 | 24.86 | 25.19 | 763,677 | +0.51(+2.07%) |
Nov 27, 2002 | 24.18 | 24.76 | 24.10 | 24.68 | 853,959 | +0.52(+2.14%) |
Nov 26, 2002 | 24.20 | 24.42 | 23.88 | 24.17 | 1,450,201 | +0.04(+0.18%) |
Nov 25, 2002 | 24.94 | 25.11 | 24.03 | 24.12 | 1,898,229 | -1.00(-4.00%) |
Nov 22, 2002 | 24.20 | 25.41 | 24.08 | 25.13 | 2,453,052 | +0.93(+3.85%) |
Nov 21, 2002 | 24.42 | 24.56 | 24.11 | 24.20 | 3,581,919 | -0.18(-0.76%) |
Nov 20, 2002 | 23.64 | 24.38 | 23.35 | 24.38 | 2,531,964 | +0.57(+2.39%) |
Nov 19, 2002 | 23.50 | 23.86 | 23.49 | 23.81 | 1,663,251 | +0.31(+1.32%) |
Nov 18, 2002 | 23.46 | 23.66 | 23.22 | 23.50 | 1,932,474 | +0.26(+1.11%) |
Nov 15, 2002 | 23.09 | 23.24 | 22.65 | 23.24 | 1,370,747 | +0.16(+0.67%) |
Nov 14, 2002 | 22.90 | 23.17 | 22.50 | 23.09 | 2,390,247 | +0.40(+1.76%) |
Nov 13, 2002 | 22.76 | 23.01 | 22.24 | 22.69 | 1,222,127 | -0.09(-0.39%) |
Nov 12, 2002 | 22.89 | 22.93 | 22.60 | 22.78 | 2,337,458 | -0.05(-0.23%) |
Nov 11, 2002 | 22.70 | 23.01 | 22.61 | 22.83 | 1,384,148 | +0.13(+0.55%) |
Nov 08, 2002 | 23.01 | 23.12 | 22.02 | 22.70 | 1,775,190 | -0.30(-1.32%) |
Nov 07, 2002 | 23.49 | 23.52 | 22.65 | 23.01 | 2,113,850 | -0.52(-2.20%) |
Nov 06, 2002 | 23.38 | 23.53 | 22.31 | 23.52 | 4,160,159 | +0.39(+1.69%) |
Nov 05, 2002 | 23.55 | 23.72 | 22.83 | 23.13 | 1,198,710 | -0.36(-1.54%) |
Nov 04, 2002 | 23.68 | 23.86 | 23.35 | 23.49 | 2,255,974 | +0.68(+2.98%) |