Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.71 | 21.00 | 20.64 | 20.68 | 7,381,687 | -0.08(-0.38%) |
Jan 30, 2003 | 21.01 | 21.49 | 20.76 | 20.76 | 6,188,972 | -0.24(-1.16%) |
Jan 29, 2003 | 20.81 | 21.06 | 20.32 | 21.01 | 7,271,144 | +0.08(+0.38%) |
Jan 28, 2003 | 20.71 | 21.01 | 20.67 | 20.93 | 5,948,953 | +0.32(+1.53%) |
Jan 27, 2003 | 20.55 | 21.18 | 20.46 | 20.61 | 6,114,209 | -0.09(-0.45%) |
Jan 24, 2003 | 21.21 | 21.21 | 20.56 | 20.71 | 6,575,085 | -0.51(-2.40%) |
Jan 23, 2003 | 20.92 | 21.32 | 20.85 | 21.21 | 6,711,729 | +0.40(+1.93%) |
Jan 22, 2003 | 20.80 | 20.99 | 20.68 | 20.81 | 9,589,620 | -0.16(-0.79%) |
Jan 21, 2003 | 21.57 | 21.70 | 20.91 | 20.98 | 5,641,609 | -0.57(-2.63%) |
Jan 17, 2003 | 21.62 | 22.02 | 21.51 | 21.54 | 6,773,421 | -0.09(-0.43%) |
Jan 16, 2003 | 21.92 | 22.20 | 21.54 | 21.64 | 5,200,135 | -0.18(-0.82%) |
Jan 15, 2003 | 22.20 | 22.21 | 21.71 | 21.82 | 6,189,161 | -0.39(-1.74%) |
Jan 14, 2003 | 21.91 | 22.21 | 21.71 | 22.20 | 5,396,656 | +0.34(+1.54%) |
Jan 13, 2003 | 22.04 | 22.17 | 21.67 | 21.87 | 5,967,098 | -0.04(-0.20%) |
Jan 10, 2003 | 21.74 | 21.97 | 21.49 | 21.91 | 7,015,164 | +0.02(+0.10%) |
Jan 09, 2003 | 21.49 | 21.97 | 21.39 | 21.89 | 11,630,481 | +0.90(+4.27%) |
Jan 08, 2003 | 20.78 | 21.27 | 20.64 | 20.99 | 8,598,918 | +0.18(+0.86%) |
Jan 07, 2003 | 20.52 | 21.08 | 20.31 | 20.81 | 7,296,128 | +0.33(+1.61%) |
Jan 06, 2003 | 20.43 | 20.72 | 20.22 | 20.48 | 6,140,868 | +0.24(+1.20%) |
Jan 03, 2003 | 20.74 | 20.76 | 20.09 | 20.24 | 4,711,763 | -0.54(-2.62%) |
Jan 02, 2003 | 20.23 | 20.79 | 20.13 | 20.78 | 7,167,859 | +0.68(+3.39%) |
Dec 31, 2002 | 20.08 | 20.38 | 19.70 | 20.10 | 6,435,510 | +0.03(+0.14%) |
Dec 30, 2002 | 19.56 | 20.28 | 19.54 | 20.08 | 6,242,758 | +0.45(+2.30%) |
Dec 27, 2002 | 19.77 | 19.91 | 19.60 | 19.62 | 3,886,178 | -0.19(-0.94%) |
Dec 26, 2002 | 19.50 | 20.12 | 19.47 | 19.81 | 5,800,725 | +0.29(+1.51%) |
Dec 24, 2002 | 19.59 | 19.72 | 19.44 | 19.52 | 4,513,706 | -0.09(-0.48%) |
Dec 23, 2002 | 19.85 | 20.23 | 19.41 | 19.61 | 7,261,513 | -0.37(-1.83%) |
Dec 20, 2002 | 19.85 | 20.23 | 19.50 | 19.98 | 9,380,676 | +0.21(+1.09%) |
Dec 19, 2002 | 19.52 | 20.20 | 19.49 | 19.76 | 9,773,719 | +0.04(+0.22%) |
Dec 18, 2002 | 19.85 | 20.03 | 19.53 | 19.72 | 19,040,642 | -0.14(-0.69%) |
Dec 17, 2002 | 20.49 | 20.50 | 19.75 | 19.85 | 12,935,644 | -0.69(-3.38%) |
Dec 16, 2002 | 20.45 | 20.76 | 20.27 | 20.55 | 11,389,715 | +0.11(+0.56%) |
Dec 13, 2002 | 21.00 | 21.09 | 20.22 | 20.43 | 10,636,709 | -0.75(-3.52%) |
Dec 12, 2002 | 21.00 | 21.28 | 20.21 | 21.18 | 26,195,520 | +0.77(+3.79%) |
Dec 11, 2002 | 20.92 | 20.96 | 20.31 | 20.40 | 16,337,917 | -0.60(-2.87%) |
Dec 10, 2002 | 21.22 | 21.45 | 20.83 | 21.01 | 9,825,501 | -0.12(-0.58%) |
Dec 09, 2002 | 21.76 | 21.80 | 21.03 | 21.13 | 10,295,589 | -0.68(-3.12%) |
Dec 06, 2002 | 21.90 | 22.21 | 21.65 | 21.81 | 8,738,354 | -0.47(-2.12%) |
Dec 05, 2002 | 22.82 | 22.86 | 21.96 | 22.28 | 11,414,699 | -0.82(-3.57%) |
Dec 04, 2002 | 23.46 | 23.61 | 23.03 | 23.11 | 7,449,800 | -0.47(-1.98%) |
Dec 03, 2002 | 23.39 | 23.66 | 23.11 | 23.57 | 7,748,350 | +0.21(+0.92%) |
Dec 02, 2002 | 23.66 | 24.67 | 23.14 | 23.36 | 8,551,323 | +0.21(+0.93%) |
Nov 29, 2002 | 23.07 | 23.35 | 22.93 | 23.14 | 3,159,273 | +0.20(+0.87%) |
Nov 27, 2002 | 22.51 | 23.04 | 22.48 | 22.94 | 7,743,186 | +0.66(+2.96%) |
Nov 26, 2002 | 22.82 | 22.95 | 22.25 | 22.28 | 8,547,415 | -0.62(-2.72%) |
Nov 25, 2002 | 22.61 | 23.07 | 22.25 | 22.91 | 8,570,166 | +0.29(+1.27%) |
Nov 22, 2002 | 22.93 | 23.46 | 22.57 | 22.62 | 7,998,328 | -0.28(-1.22%) |
Nov 21, 2002 | 23.00 | 23.13 | 22.41 | 22.90 | 9,518,716 | -0.03(-0.13%) |
Nov 20, 2002 | 22.88 | 23.24 | 22.85 | 22.93 | 8,088,214 | +0.03(+0.13%) |
Nov 19, 2002 | 22.96 | 23.21 | 22.68 | 22.90 | 7,786,733 | -0.43(-1.84%) |
Nov 18, 2002 | 24.14 | 24.22 | 23.32 | 23.33 | 5,541,116 | -0.77(-3.21%) |
Nov 15, 2002 | 23.96 | 24.24 | 23.57 | 24.10 | 5,381,023 | +0.14(+0.60%) |
Nov 14, 2002 | 23.29 | 24.00 | 23.08 | 23.96 | 6,706,704 | +1.07(+4.66%) |
Nov 13, 2002 | 23.13 | 23.28 | 22.45 | 22.89 | 8,888,117 | -0.26(-1.11%) |
Nov 12, 2002 | 22.67 | 23.59 | 22.55 | 23.15 | 4,290,526 | +0.54(+2.41%) |
Nov 11, 2002 | 23.03 | 23.03 | 22.60 | 22.60 | 4,182,635 | -0.44(-1.90%) |
Nov 08, 2002 | 22.95 | 23.36 | 22.86 | 23.04 | 6,764,348 | +0.06(+0.28%) |
Nov 07, 2002 | 23.02 | 23.64 | 22.80 | 22.98 | 14,430,489 | -1.18(-4.87%) |
Nov 06, 2002 | 24.55 | 24.57 | 23.52 | 24.15 | 8,438,268 | -0.06(-0.24%) |
Nov 05, 2002 | 24.00 | 24.63 | 23.57 | 24.21 | 9,584,316 | -0.04(-0.18%) |
Nov 04, 2002 | 24.92 | 24.93 | 24.18 | 24.25 | 5,214,092 | -0.49(-2.00%) |