Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.03 | 20.97 | 20.02 | 20.94 | 2,719,748 | +1.05(+5.30%) |
Jan 30, 2003 | 20.46 | 20.46 | 19.73 | 19.89 | 2,263,213 | -0.62(-3.03%) |
Jan 29, 2003 | 20.44 | 20.88 | 20.20 | 20.51 | 2,310,271 | -0.26(-1.27%) |
Jan 28, 2003 | 20.73 | 20.84 | 20.44 | 20.77 | 1,644,610 | +0.14(+0.70%) |
Jan 27, 2003 | 20.72 | 20.75 | 20.56 | 20.62 | 2,074,984 | -0.28(-1.35%) |
Jan 24, 2003 | 20.86 | 21.20 | 20.86 | 20.91 | 1,205,622 | -0.15(-0.71%) |
Jan 23, 2003 | 21.41 | 21.57 | 20.91 | 21.06 | 1,069,874 | -0.42(-1.96%) |
Jan 22, 2003 | 21.23 | 21.76 | 21.23 | 21.48 | 1,762,173 | +0.07(+0.32%) |
Jan 21, 2003 | 21.75 | 21.99 | 21.33 | 21.41 | 2,344,726 | -0.30(-1.39%) |
Jan 17, 2003 | 21.88 | 21.94 | 21.55 | 21.71 | 2,033,032 | -0.17(-0.77%) |
Jan 16, 2003 | 21.06 | 21.94 | 21.06 | 21.88 | 2,014,209 | +0.97(+4.65%) |
Jan 15, 2003 | 21.31 | 21.36 | 20.91 | 20.91 | 1,088,697 | -0.50(-2.34%) |
Jan 14, 2003 | 21.63 | 21.63 | 21.26 | 21.41 | 1,251,244 | -0.23(-1.04%) |
Jan 13, 2003 | 21.13 | 21.75 | 20.78 | 21.63 | 3,256,998 | +0.63(+3.02%) |
Jan 10, 2003 | 21.35 | 21.35 | 20.97 | 21.00 | 1,843,686 | -0.47(-2.19%) |
Jan 09, 2003 | 21.27 | 21.50 | 21.13 | 21.47 | 2,031,277 | +0.19(+0.91%) |
Jan 08, 2003 | 21.31 | 21.38 | 21.16 | 21.28 | 2,416,030 | +0.06(+0.27%) |
Jan 07, 2003 | 21.94 | 21.94 | 21.04 | 21.22 | 3,229,562 | -0.70(-3.18%) |
Jan 06, 2003 | 21.61 | 22.07 | 21.58 | 21.92 | 2,517,003 | +0.41(+1.89%) |
Jan 03, 2003 | 21.78 | 21.78 | 21.36 | 21.51 | 1,432,773 | -0.35(-1.61%) |
Jan 02, 2003 | 21.49 | 21.87 | 21.49 | 21.86 | 1,447,767 | +0.38(+1.75%) |
Dec 31, 2002 | 21.82 | 21.82 | 21.37 | 21.48 | 1,234,335 | -0.24(-1.10%) |
Dec 30, 2002 | 21.69 | 21.98 | 21.60 | 21.72 | 1,553,845 | +0.14(+0.67%) |
Dec 27, 2002 | 21.58 | 21.73 | 21.34 | 21.58 | 1,078,169 | -0.02(-0.09%) |
Dec 26, 2002 | 21.62 | 21.84 | 21.53 | 21.60 | 596,111 | +0.03(+0.12%) |
Dec 24, 2002 | 21.53 | 21.63 | 21.41 | 21.57 | 337,535 | +0.04(+0.20%) |
Dec 23, 2002 | 21.60 | 21.73 | 21.43 | 21.53 | 898,234 | -0.11(-0.52%) |
Dec 20, 2002 | 21.35 | 21.77 | 21.35 | 21.64 | 1,850,067 | +0.29(+1.35%) |
Dec 19, 2002 | 21.35 | 21.47 | 21.13 | 21.35 | 1,973,692 | -0.13(-0.58%) |
Dec 18, 2002 | 21.38 | 21.55 | 21.19 | 21.48 | 1,498,493 | +0.19(+0.91%) |
Dec 17, 2002 | 20.94 | 21.48 | 20.89 | 21.28 | 1,444,417 | +0.33(+1.59%) |
Dec 16, 2002 | 21.35 | 21.45 | 20.85 | 20.95 | 2,061,426 | -0.24(-1.12%) |
Dec 13, 2002 | 20.79 | 21.35 | 20.62 | 21.19 | 1,219,181 | +0.28(+1.32%) |
Dec 12, 2002 | 21.13 | 21.25 | 20.83 | 20.91 | 1,094,439 | -0.16(-0.74%) |
Dec 11, 2002 | 21.62 | 21.62 | 20.90 | 21.07 | 2,195,100 | -0.54(-2.49%) |
Dec 10, 2002 | 20.69 | 21.62 | 20.63 | 21.61 | 2,518,918 | +0.92(+4.45%) |
Dec 09, 2002 | 20.94 | 21.18 | 20.62 | 20.69 | 1,648,758 | -0.38(-1.79%) |
Dec 06, 2002 | 20.62 | 21.16 | 20.62 | 21.06 | 1,291,442 | +0.33(+1.57%) |
Dec 05, 2002 | 20.99 | 21.19 | 20.62 | 20.74 | 1,383,961 | -0.36(-1.69%) |
Dec 04, 2002 | 20.93 | 21.22 | 20.91 | 21.10 | 1,223,807 | +0.22(+1.05%) |
Dec 03, 2002 | 20.73 | 21.02 | 20.62 | 20.88 | 1,424,956 | +0.14(+0.70%) |
Dec 02, 2002 | 20.92 | 20.92 | 20.50 | 20.73 | 2,089,660 | -0.19(-0.90%) |
Nov 29, 2002 | 21.01 | 21.10 | 20.79 | 20.92 | 538,685 | -0.09(-0.42%) |
Nov 27, 2002 | 21.00 | 21.12 | 20.71 | 21.01 | 1,687,041 | -0.13(-0.59%) |
Nov 26, 2002 | 21.40 | 21.44 | 21.02 | 21.13 | 3,154,749 | -0.36(-1.69%) |
Nov 25, 2002 | 21.85 | 21.85 | 21.41 | 21.50 | 2,233,862 | -0.35(-1.61%) |
Nov 22, 2002 | 21.22 | 21.93 | 21.00 | 21.85 | 2,106,888 | +0.49(+2.29%) |
Nov 21, 2002 | 21.53 | 21.62 | 21.15 | 21.36 | 2,367,856 | -0.25(-1.16%) |
Nov 20, 2002 | 21.59 | 21.84 | 21.44 | 21.61 | 1,524,814 | -0.08(-0.35%) |
Nov 19, 2002 | 21.25 | 21.83 | 21.16 | 21.68 | 1,484,615 | +0.51(+2.43%) |
Nov 18, 2002 | 21.38 | 21.50 | 20.93 | 21.17 | 1,800,617 | -0.16(-0.73%) |
Nov 15, 2002 | 20.69 | 21.36 | 20.61 | 21.33 | 2,229,875 | +0.75(+3.66%) |
Nov 14, 2002 | 20.81 | 20.81 | 20.41 | 20.57 | 1,290,006 | +0.08(+0.37%) |
Nov 13, 2002 | 20.25 | 20.69 | 20.10 | 20.50 | 1,314,412 | +0.43(+2.12%) |
Nov 12, 2002 | 20.59 | 20.73 | 19.97 | 20.07 | 2,331,167 | -0.49(-2.38%) |
Nov 11, 2002 | 20.66 | 20.66 | 20.34 | 20.56 | 1,833,637 | +0.55(+2.72%) |
Nov 08, 2002 | 20.03 | 20.32 | 19.97 | 20.02 | 1,754,676 | +0.03(+0.13%) |
Nov 07, 2002 | 20.03 | 20.24 | 19.84 | 19.99 | 1,526,090 | +0.05(+0.25%) |
Nov 06, 2002 | 20.02 | 20.28 | 19.65 | 19.94 | 2,049,462 | -0.08(-0.38%) |
Nov 05, 2002 | 20.06 | 20.09 | 19.85 | 20.02 | 2,321,118 | -0.01(-0.03%) |
Nov 04, 2002 | 20.51 | 20.54 | 19.87 | 20.02 | 2,024,099 | -0.58(-2.80%) |