Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.98 | 19.48 | 18.87 | 19.40 | 3,129,477 | +0.42(+2.22%) |
Jan 30, 2003 | 19.53 | 19.53 | 18.98 | 18.98 | 4,746,364 | -0.56(-2.86%) |
Jan 29, 2003 | 19.68 | 19.72 | 19.21 | 19.53 | 3,574,825 | -0.14(-0.70%) |
Jan 28, 2003 | 19.50 | 19.70 | 19.44 | 19.67 | 3,704,837 | +0.31(+1.62%) |
Jan 27, 2003 | 19.26 | 19.75 | 19.25 | 19.36 | 5,965,254 | -0.11(-0.58%) |
Jan 24, 2003 | 19.84 | 19.84 | 19.43 | 19.47 | 6,117,513 | -0.42(-2.12%) |
Jan 23, 2003 | 19.70 | 19.96 | 19.58 | 19.89 | 4,280,198 | +0.32(+1.65%) |
Jan 22, 2003 | 19.75 | 19.75 | 19.30 | 19.57 | 10,543,031 | -0.18(-0.89%) |
Jan 21, 2003 | 19.90 | 19.97 | 19.73 | 19.75 | 5,492,964 | -0.16(-0.79%) |
Jan 17, 2003 | 19.65 | 19.99 | 19.56 | 19.90 | 5,525,212 | +0.13(+0.64%) |
Jan 16, 2003 | 19.64 | 19.92 | 19.61 | 19.77 | 6,657,564 | +0.13(+0.65%) |
Jan 15, 2003 | 19.57 | 19.72 | 19.43 | 19.65 | 20,629,284 | +0.00(+0.00%) |
Jan 14, 2003 | 19.73 | 19.82 | 19.54 | 19.65 | 6,579,189 | -0.18(-0.91%) |
Jan 13, 2003 | 19.87 | 20.22 | 19.82 | 19.83 | 4,752,079 | +0.12(+0.60%) |
Jan 10, 2003 | 19.11 | 19.75 | 19.10 | 19.71 | 6,436,114 | +0.02(+0.10%) |
Jan 09, 2003 | 19.72 | 19.98 | 19.62 | 19.69 | 3,786,886 | +0.09(+0.47%) |
Jan 08, 2003 | 20.18 | 20.18 | 19.51 | 19.60 | 3,419,708 | -0.57(-2.84%) |
Jan 07, 2003 | 20.31 | 20.48 | 20.01 | 20.17 | 2,631,063 | -0.22(-1.08%) |
Jan 06, 2003 | 19.73 | 20.48 | 19.71 | 20.39 | 2,273,682 | +0.65(+3.30%) |
Jan 03, 2003 | 19.70 | 20.04 | 19.63 | 19.74 | 2,255,518 | -0.19(-0.96%) |
Jan 02, 2003 | 19.30 | 19.93 | 19.11 | 19.93 | 3,363,581 | +0.82(+4.31%) |
Dec 31, 2002 | 18.97 | 19.17 | 18.62 | 19.11 | 3,069,676 | -0.08(-0.43%) |
Dec 30, 2002 | 18.95 | 19.26 | 18.80 | 19.19 | 2,553,709 | +0.18(+0.93%) |
Dec 27, 2002 | 19.36 | 19.53 | 19.01 | 19.02 | 2,464,109 | -0.34(-1.75%) |
Dec 26, 2002 | 19.26 | 19.85 | 19.23 | 19.35 | 1,676,075 | +0.13(+0.66%) |
Dec 24, 2002 | 19.36 | 19.47 | 19.08 | 19.23 | 1,549,737 | -0.26(-1.33%) |
Dec 23, 2002 | 19.60 | 19.75 | 19.40 | 19.49 | 3,539,107 | -0.24(-1.19%) |
Dec 20, 2002 | 19.57 | 19.87 | 19.51 | 19.72 | 4,385,309 | +0.15(+0.78%) |
Dec 19, 2002 | 19.56 | 20.09 | 19.32 | 19.57 | 3,222,751 | -0.12(-0.60%) |
Dec 18, 2002 | 20.09 | 20.09 | 19.53 | 19.69 | 3,269,694 | -0.58(-2.88%) |
Dec 17, 2002 | 20.33 | 20.50 | 20.19 | 20.27 | 2,323,891 | -0.19(-0.91%) |
Dec 16, 2002 | 20.04 | 20.47 | 20.03 | 20.46 | 3,961,800 | +0.53(+2.66%) |
Dec 13, 2002 | 20.24 | 20.24 | 19.83 | 19.93 | 2,199,390 | -0.31(-1.53%) |
Dec 12, 2002 | 20.37 | 20.59 | 20.16 | 20.24 | 1,787,718 | -0.17(-0.82%) |
Dec 11, 2002 | 20.61 | 21.05 | 20.32 | 20.40 | 1,905,689 | -0.16(-0.79%) |
Dec 10, 2002 | 20.16 | 20.57 | 20.14 | 20.56 | 3,017,834 | +0.41(+2.02%) |
Dec 09, 2002 | 20.79 | 20.79 | 20.13 | 20.16 | 2,151,630 | -0.63(-3.04%) |
Dec 06, 2002 | 20.28 | 20.94 | 20.23 | 20.79 | 3,173,359 | +0.46(+2.24%) |
Dec 05, 2002 | 20.99 | 20.99 | 20.31 | 20.33 | 3,098,046 | -0.60(-2.86%) |
Dec 04, 2002 | 21.16 | 21.25 | 20.74 | 20.93 | 3,096,209 | -0.22(-1.04%) |
Dec 03, 2002 | 21.46 | 21.56 | 21.04 | 21.15 | 2,795,160 | -0.49(-2.24%) |
Dec 02, 2002 | 22.34 | 22.53 | 21.31 | 21.64 | 4,304,281 | -0.41(-1.87%) |
Nov 29, 2002 | 22.17 | 22.26 | 21.96 | 22.05 | 1,084,795 | -0.07(-0.33%) |
Nov 27, 2002 | 21.70 | 22.14 | 21.69 | 22.12 | 3,478,694 | +0.54(+2.50%) |
Nov 26, 2002 | 22.25 | 22.25 | 21.58 | 21.58 | 4,285,504 | -0.66(-2.97%) |
Nov 25, 2002 | 22.42 | 22.58 | 21.72 | 22.24 | 3,986,905 | -0.17(-0.77%) |
Nov 22, 2002 | 23.14 | 23.14 | 22.41 | 22.42 | 5,869,326 | -0.72(-3.09%) |
Nov 21, 2002 | 22.05 | 23.26 | 22.02 | 23.13 | 4,219,171 | +1.29(+5.92%) |
Nov 20, 2002 | 21.24 | 21.98 | 21.24 | 21.84 | 2,258,171 | +0.60(+2.81%) |
Nov 19, 2002 | 21.21 | 21.66 | 21.16 | 21.24 | 2,839,042 | +0.03(+0.14%) |
Nov 18, 2002 | 21.58 | 21.66 | 21.17 | 21.21 | 2,342,669 | -0.30(-1.41%) |
Nov 15, 2002 | 21.19 | 21.56 | 20.91 | 21.51 | 2,768,015 | +0.33(+1.55%) |
Nov 14, 2002 | 20.82 | 21.19 | 20.81 | 21.19 | 3,058,858 | +0.65(+3.15%) |
Nov 13, 2002 | 20.47 | 20.83 | 19.93 | 20.54 | 3,447,874 | +0.07(+0.34%) |
Nov 12, 2002 | 20.44 | 20.76 | 20.39 | 20.47 | 3,170,705 | +0.16(+0.77%) |
Nov 11, 2002 | 20.87 | 20.87 | 20.20 | 20.31 | 2,833,531 | -0.55(-2.65%) |
Nov 08, 2002 | 20.92 | 21.37 | 20.79 | 20.87 | 4,144,470 | -0.15(-0.72%) |
Nov 07, 2002 | 21.78 | 21.78 | 20.99 | 21.02 | 4,086,302 | -0.75(-3.47%) |
Nov 06, 2002 | 21.48 | 21.83 | 21.21 | 21.77 | 4,388,983 | +0.41(+1.93%) |
Nov 05, 2002 | 20.82 | 21.53 | 20.82 | 21.36 | 3,939,553 | +0.17(+0.79%) |
Nov 04, 2002 | 20.93 | 21.78 | 20.93 | 21.20 | 2,488,192 | +0.27(+1.29%) |