Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.18 | 22.15 | 21.11 | 21.84 | 1,688,423 | +0.57(+2.69%) |
Jan 30, 2003 | 21.53 | 21.77 | 21.27 | 21.27 | 1,798,812 | -0.26(-1.19%) |
Jan 29, 2003 | 21.44 | 21.73 | 21.05 | 21.52 | 1,604,383 | +0.08(+0.39%) |
Jan 28, 2003 | 20.92 | 21.52 | 20.92 | 21.44 | 1,796,939 | +0.58(+2.78%) |
Jan 27, 2003 | 21.70 | 21.70 | 20.80 | 20.86 | 1,701,160 | -0.84(-3.86%) |
Jan 24, 2003 | 22.26 | 22.38 | 21.69 | 21.69 | 1,073,043 | -0.56(-2.52%) |
Jan 23, 2003 | 22.28 | 22.42 | 22.04 | 22.25 | 1,425,813 | -0.07(-0.32%) |
Jan 22, 2003 | 22.48 | 22.68 | 22.30 | 22.33 | 1,247,493 | -0.15(-0.68%) |
Jan 21, 2003 | 22.88 | 22.89 | 22.48 | 22.48 | 1,188,427 | -0.30(-1.34%) |
Jan 17, 2003 | 23.08 | 23.14 | 22.78 | 22.78 | 1,280,959 | -0.37(-1.61%) |
Jan 16, 2003 | 22.98 | 23.25 | 22.70 | 23.16 | 956,161 | +0.27(+1.19%) |
Jan 15, 2003 | 23.37 | 23.37 | 22.78 | 22.88 | 1,080,661 | -0.48(-2.07%) |
Jan 14, 2003 | 23.42 | 23.42 | 23.02 | 23.37 | 913,704 | +0.02(+0.10%) |
Jan 13, 2003 | 23.38 | 23.56 | 23.22 | 23.34 | 1,329,035 | -0.04(-0.17%) |
Jan 10, 2003 | 23.79 | 23.79 | 23.38 | 23.38 | 1,627,984 | -0.40(-1.68%) |
Jan 09, 2003 | 23.44 | 23.82 | 23.44 | 23.78 | 1,521,841 | +0.38(+1.64%) |
Jan 08, 2003 | 23.75 | 23.82 | 23.36 | 23.40 | 1,540,198 | -0.46(-1.95%) |
Jan 07, 2003 | 24.02 | 24.08 | 23.82 | 23.86 | 1,441,172 | -0.16(-0.67%) |
Jan 06, 2003 | 23.57 | 24.06 | 23.57 | 24.02 | 1,315,924 | +0.46(+1.94%) |
Jan 03, 2003 | 23.75 | 23.75 | 23.44 | 23.57 | 1,328,286 | -0.18(-0.74%) |
Jan 02, 2003 | 23.22 | 23.78 | 23.20 | 23.74 | 1,860,999 | +0.61(+2.65%) |
Dec 31, 2002 | 23.13 | 23.30 | 23.03 | 23.13 | 975,766 | -23.51(-50.40%) |
Dec 26, 2002 | 46.61 | 47.23 | 46.53 | 46.64 | 473,647 | +0.13(+0.28%) |
Dec 24, 2002 | 46.73 | 46.78 | 46.51 | 46.51 | 351,645 | -0.34(-0.72%) |
Dec 23, 2002 | 45.85 | 47.65 | 46.37 | 46.85 | 1,216,274 | +0.40(+0.86%) |
Dec 20, 2002 | 45.85 | 46.81 | 45.77 | 46.45 | 2,008,351 | +0.76(+1.67%) |
Dec 19, 2002 | 45.25 | 45.89 | 45.25 | 45.69 | 1,103,263 | +0.01(+0.02%) |
Dec 18, 2002 | 45.77 | 45.77 | 45.05 | 45.68 | 1,566,296 | -0.08(-0.18%) |
Dec 17, 2002 | 46.13 | 46.21 | 45.37 | 45.76 | 1,357,632 | -0.37(-0.80%) |
Dec 16, 2002 | 44.08 | 46.13 | 44.08 | 46.13 | 1,598,764 | +2.34(+5.34%) |
Dec 13, 2002 | 44.90 | 44.90 | 43.72 | 43.79 | 1,321,168 | -1.11(-2.46%) |
Dec 12, 2002 | 45.41 | 45.49 | 44.71 | 44.89 | 676,942 | -0.67(-1.48%) |
Dec 11, 2002 | 45.17 | 45.81 | 44.89 | 45.57 | 1,287,702 | -0.08(-0.18%) |
Dec 10, 2002 | 45.73 | 45.78 | 44.85 | 45.65 | 1,139,601 | +0.30(+0.65%) |
Dec 09, 2002 | 45.85 | 46.16 | 45.25 | 45.35 | 973,768 | -0.69(-1.50%) |
Dec 06, 2002 | 44.85 | 46.22 | 44.73 | 46.04 | 832,411 | +0.82(+1.82%) |
Dec 05, 2002 | 45.63 | 45.63 | 45.01 | 45.21 | 1,113,253 | -0.38(-0.83%) |
Dec 04, 2002 | 46.05 | 46.25 | 45.46 | 45.59 | 1,828,157 | -1.10(-2.35%) |
Dec 03, 2002 | 46.53 | 47.16 | 46.31 | 46.69 | 1,396,967 | -0.16(-0.34%) |
Dec 02, 2002 | 47.33 | 47.52 | 46.29 | 46.85 | 1,292,947 | -0.40(-0.85%) |
Nov 29, 2002 | 46.66 | 47.64 | 46.66 | 47.25 | 810,558 | +0.87(+1.88%) |
Nov 27, 2002 | 45.00 | 46.44 | 45.00 | 46.37 | 898,469 | +1.46(+3.24%) |
Nov 26, 2002 | 45.97 | 46.03 | 44.50 | 44.92 | 2,080,903 | -1.36(-2.94%) |
Nov 25, 2002 | 45.77 | 46.41 | 45.38 | 46.28 | 943,549 | +0.79(+1.74%) |
Nov 22, 2002 | 46.65 | 46.87 | 45.24 | 45.49 | 1,160,830 | -1.35(-2.89%) |
Nov 21, 2002 | 45.97 | 46.84 | 45.53 | 46.84 | 1,381,233 | +0.87(+1.90%) |
Nov 20, 2002 | 44.89 | 45.97 | 44.28 | 45.97 | 2,222,635 | +0.90(+2.01%) |
Nov 19, 2002 | 44.69 | 45.37 | 44.56 | 45.06 | 909,958 | +0.26(+0.57%) |
Nov 18, 2002 | 45.34 | 45.52 | 44.60 | 44.81 | 988,004 | -0.48(-1.06%) |
Nov 15, 2002 | 44.24 | 45.59 | 44.16 | 45.29 | 1,237,877 | +0.63(+1.42%) |
Nov 14, 2002 | 43.48 | 44.85 | 43.48 | 44.65 | 1,307,182 | +1.45(+3.35%) |
Nov 13, 2002 | 42.68 | 43.78 | 41.97 | 43.20 | 1,708,528 | +0.48(+1.12%) |
Nov 12, 2002 | 42.16 | 42.98 | 41.44 | 42.72 | 1,861,499 | +0.92(+2.20%) |
Nov 11, 2002 | 43.32 | 43.73 | 41.65 | 41.80 | 1,199,416 | -1.68(-3.87%) |
Nov 08, 2002 | 43.53 | 44.52 | 43.09 | 43.48 | 1,441,172 | +0.27(+0.63%) |
Nov 07, 2002 | 44.44 | 44.52 | 42.92 | 43.21 | 1,197,918 | -1.43(-3.19%) |
Nov 06, 2002 | 43.96 | 44.73 | 43.16 | 44.64 | 1,205,035 | +1.02(+2.33%) |
Nov 05, 2002 | 43.68 | 44.36 | 43.45 | 43.62 | 1,065,551 | -0.46(-1.05%) |
Nov 04, 2002 | 45.05 | 45.44 | 44.08 | 44.08 | 1,353,885 | -0.62(-1.40%) |