Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.77 | 20.18 | 19.55 | 19.77 | 4,882,900 | -0.10(-0.50%) |
Jan 30, 2003 | 20.17 | 20.35 | 19.80 | 19.87 | 3,376,900 | -0.47(-2.31%) |
Jan 29, 2003 | 20.27 | 20.39 | 19.80 | 20.34 | 4,213,300 | +0.08(+0.39%) |
Jan 28, 2003 | 20.25 | 20.50 | 19.75 | 20.26 | 3,181,300 | +0.11(+0.55%) |
Jan 27, 2003 | 20.35 | 20.70 | 20.06 | 20.15 | 3,686,800 | -0.56(-2.70%) |
Jan 24, 2003 | 21.70 | 21.70 | 20.54 | 20.71 | 3,507,500 | -0.99(-4.56%) |
Jan 23, 2003 | 20.98 | 21.79 | 20.98 | 21.70 | 2,983,800 | +0.90(+4.33%) |
Jan 22, 2003 | 21.04 | 21.30 | 20.70 | 20.80 | 3,392,700 | -0.34(-1.61%) |
Jan 21, 2003 | 21.70 | 21.76 | 21.02 | 21.14 | 4,829,000 | -1.01(-4.56%) |
Jan 17, 2003 | 21.70 | 22.31 | 21.70 | 22.15 | 2,807,900 | +0.03(+0.14%) |
Jan 16, 2003 | 22.21 | 22.63 | 22.04 | 22.12 | 4,456,900 | -0.08(-0.36%) |
Jan 15, 2003 | 23.25 | 23.25 | 21.85 | 22.20 | 6,116,200 | -0.96(-4.15%) |
Jan 14, 2003 | 22.62 | 23.16 | 22.49 | 23.16 | 2,978,500 | +0.29(+1.27%) |
Jan 13, 2003 | 22.75 | 22.94 | 22.36 | 22.87 | 2,870,300 | +0.07(+0.31%) |
Jan 10, 2003 | 22.30 | 22.87 | 22.24 | 22.80 | 4,902,500 | +0.30(+1.33%) |
Jan 09, 2003 | 21.95 | 22.55 | 21.85 | 22.50 | 9,690,300 | +0.65(+2.97%) |
Jan 08, 2003 | 22.10 | 22.89 | 21.59 | 21.85 | 17,019,200 | -2.53(-10.38%) |
Jan 07, 2003 | 24.40 | 24.75 | 24.16 | 24.38 | 4,569,800 | +0.00(+0.00%) |
Jan 06, 2003 | 23.95 | 24.45 | 23.95 | 24.38 | 3,123,800 | +0.58(+2.44%) |
Jan 03, 2003 | 23.55 | 23.85 | 23.25 | 23.80 | 2,848,500 | +0.25(+1.06%) |
Jan 02, 2003 | 23.03 | 23.63 | 23.00 | 23.55 | 3,739,500 | +0.77(+3.38%) |
Dec 31, 2002 | 22.85 | 22.97 | 22.40 | 22.78 | 2,116,200 | +0.04(+0.18%) |
Dec 30, 2002 | 22.80 | 22.83 | 22.50 | 22.74 | 2,551,200 | +0.20(+0.89%) |
Dec 27, 2002 | 22.86 | 22.95 | 22.50 | 22.54 | 1,895,700 | -0.52(-2.25%) |
Dec 26, 2002 | 23.19 | 23.47 | 22.91 | 23.06 | 1,941,700 | +0.02(+0.09%) |
Dec 24, 2002 | 23.07 | 23.46 | 23.01 | 23.04 | 1,366,600 | -0.38(-1.62%) |
Dec 23, 2002 | 23.55 | 23.74 | 23.03 | 23.42 | 2,931,700 | -0.43(-1.80%) |
Dec 20, 2002 | 23.42 | 23.95 | 23.12 | 23.85 | 4,803,000 | +0.85(+3.70%) |
Dec 19, 2002 | 22.93 | 23.48 | 22.90 | 23.00 | 2,966,200 | -0.18(-0.78%) |
Dec 18, 2002 | 23.79 | 23.95 | 23.15 | 23.18 | 2,960,900 | -0.72(-3.01%) |
Dec 17, 2002 | 24.00 | 24.62 | 23.83 | 23.90 | 3,132,700 | -0.25(-1.04%) |
Dec 16, 2002 | 23.15 | 24.19 | 22.90 | 24.15 | 3,895,000 | +1.12(+4.86%) |
Dec 13, 2002 | 23.00 | 23.25 | 22.75 | 23.03 | 3,578,600 | -0.22(-0.95%) |
Dec 12, 2002 | 22.85 | 23.36 | 22.81 | 23.25 | 3,107,300 | +0.56(+2.47%) |
Dec 11, 2002 | 22.65 | 22.90 | 22.45 | 22.69 | 4,344,400 | -0.32(-1.39%) |
Dec 10, 2002 | 23.06 | 23.22 | 22.61 | 23.01 | 4,212,100 | -0.01(-0.04%) |
Dec 09, 2002 | 23.72 | 23.93 | 23.02 | 23.02 | 2,435,000 | -0.90(-3.76%) |
Dec 06, 2002 | 23.94 | 24.25 | 23.38 | 23.92 | 2,898,100 | -0.01(-0.04%) |
Dec 05, 2002 | 24.46 | 24.47 | 23.67 | 23.93 | 2,692,200 | -0.39(-1.60%) |
Dec 04, 2002 | 24.50 | 24.52 | 23.92 | 24.32 | 3,895,900 | -0.45(-1.82%) |
Dec 03, 2002 | 25.30 | 25.31 | 24.48 | 24.77 | 3,171,500 | -0.81(-3.17%) |
Dec 02, 2002 | 26.25 | 26.37 | 25.14 | 25.58 | 4,403,300 | +0.03(+0.12%) |
Nov 29, 2002 | 25.15 | 25.67 | 25.05 | 25.55 | 2,141,600 | +0.08(+0.31%) |
Nov 27, 2002 | 24.80 | 25.48 | 24.63 | 25.47 | 4,932,800 | +0.97(+3.96%) |
Nov 26, 2002 | 24.20 | 24.51 | 23.81 | 24.50 | 3,413,100 | -0.05(-0.20%) |
Nov 25, 2002 | 24.65 | 24.99 | 24.28 | 24.55 | 3,083,300 | +0.05(+0.20%) |
Nov 22, 2002 | 24.72 | 25.17 | 24.39 | 24.50 | 4,341,100 | -0.21(-0.85%) |
Nov 21, 2002 | 22.94 | 24.85 | 22.74 | 24.71 | 5,799,800 | +1.97(+8.66%) |
Nov 20, 2002 | 22.40 | 22.80 | 22.28 | 22.74 | 2,893,700 | +0.20(+0.89%) |
Nov 19, 2002 | 22.76 | 22.96 | 22.26 | 22.54 | 2,625,900 | -0.22(-0.97%) |
Nov 18, 2002 | 22.97 | 23.17 | 22.61 | 22.76 | 2,098,800 | -0.17(-0.74%) |
Nov 15, 2002 | 23.29 | 23.30 | 22.51 | 22.93 | 4,089,000 | -0.35(-1.50%) |
Nov 14, 2002 | 22.82 | 23.32 | 22.54 | 23.28 | 1,869,100 | +0.93(+4.16%) |
Nov 13, 2002 | 22.93 | 22.93 | 21.86 | 22.35 | 4,665,400 | -0.58(-2.53%) |
Nov 12, 2002 | 22.45 | 23.32 | 22.41 | 22.93 | 3,856,800 | +0.53(+2.37%) |
Nov 11, 2002 | 23.00 | 23.01 | 22.18 | 22.40 | 2,451,100 | -0.85(-3.66%) |
Nov 08, 2002 | 23.41 | 23.97 | 23.00 | 23.25 | 3,291,500 | -0.22(-0.94%) |
Nov 07, 2002 | 23.75 | 23.75 | 23.25 | 23.47 | 3,062,200 | -0.38(-1.59%) |
Nov 06, 2002 | 23.21 | 23.99 | 22.91 | 23.85 | 3,321,800 | +0.49(+2.10%) |
Nov 05, 2002 | 23.40 | 23.78 | 22.92 | 23.36 | 2,974,500 | -0.16(-0.68%) |
Nov 04, 2002 | 23.06 | 23.98 | 23.06 | 23.52 | 4,348,500 | +0.47(+2.04%) |