Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.02 | 20.96 | 20.01 | 20.93 | 2,721,366 | +1.05(+5.30%) |
Jan 30, 2003 | 20.45 | 20.45 | 19.72 | 19.87 | 2,264,560 | -0.62(-3.03%) |
Jan 29, 2003 | 20.42 | 20.86 | 20.19 | 20.49 | 2,311,645 | -0.26(-1.27%) |
Jan 28, 2003 | 20.72 | 20.83 | 20.42 | 20.76 | 1,645,588 | +0.14(+0.70%) |
Jan 27, 2003 | 20.71 | 20.74 | 20.55 | 20.61 | 2,076,219 | -0.28(-1.35%) |
Jan 24, 2003 | 20.85 | 21.18 | 20.84 | 20.89 | 1,206,339 | -0.15(-0.71%) |
Jan 23, 2003 | 21.40 | 21.55 | 20.89 | 21.04 | 1,070,510 | -0.42(-1.96%) |
Jan 22, 2003 | 21.21 | 21.75 | 21.21 | 21.46 | 1,763,222 | +0.07(+0.32%) |
Jan 21, 2003 | 21.74 | 21.97 | 21.31 | 21.40 | 2,346,121 | -0.30(-1.39%) |
Jan 17, 2003 | 21.87 | 21.93 | 21.53 | 21.70 | 2,034,241 | -0.17(-0.77%) |
Jan 16, 2003 | 21.05 | 21.92 | 21.05 | 21.87 | 2,015,407 | +0.97(+4.65%) |
Jan 15, 2003 | 21.30 | 21.35 | 20.89 | 20.89 | 1,089,344 | -0.50(-2.34%) |
Jan 14, 2003 | 21.62 | 21.62 | 21.25 | 21.40 | 1,251,988 | -0.23(-1.04%) |
Jan 13, 2003 | 21.11 | 21.74 | 20.77 | 21.62 | 3,258,936 | +0.63(+3.01%) |
Jan 10, 2003 | 21.33 | 21.33 | 20.96 | 20.99 | 1,844,783 | -0.47(-2.19%) |
Jan 09, 2003 | 21.26 | 21.48 | 21.12 | 21.46 | 2,032,485 | +0.19(+0.91%) |
Jan 08, 2003 | 21.30 | 21.36 | 21.15 | 21.26 | 2,417,467 | +0.06(+0.27%) |
Jan 07, 2003 | 21.93 | 21.93 | 21.03 | 21.21 | 3,231,483 | -0.70(-3.18%) |
Jan 06, 2003 | 21.60 | 22.05 | 21.56 | 21.90 | 2,518,501 | +0.41(+1.89%) |
Jan 03, 2003 | 21.77 | 21.77 | 21.35 | 21.50 | 1,433,625 | -0.35(-1.61%) |
Jan 02, 2003 | 21.48 | 21.86 | 21.48 | 21.85 | 1,448,629 | +0.38(+1.75%) |
Dec 31, 2002 | 21.80 | 21.80 | 21.36 | 21.47 | 1,235,069 | -0.24(-1.10%) |
Dec 30, 2002 | 21.68 | 21.97 | 21.58 | 21.71 | 1,554,770 | +0.14(+0.67%) |
Dec 27, 2002 | 21.57 | 21.72 | 21.33 | 21.56 | 1,078,810 | -0.02(-0.09%) |
Dec 26, 2002 | 21.61 | 21.83 | 21.51 | 21.58 | 596,466 | +0.02(+0.12%) |
Dec 24, 2002 | 21.51 | 21.62 | 21.40 | 21.56 | 337,736 | +0.04(+0.20%) |
Dec 23, 2002 | 21.58 | 21.72 | 21.42 | 21.51 | 898,769 | -0.11(-0.52%) |
Dec 20, 2002 | 21.34 | 21.75 | 21.34 | 21.63 | 1,851,167 | +0.29(+1.35%) |
Dec 19, 2002 | 21.33 | 21.46 | 21.11 | 21.34 | 1,974,866 | -0.13(-0.58%) |
Dec 18, 2002 | 21.36 | 21.54 | 21.18 | 21.46 | 1,499,385 | +0.19(+0.91%) |
Dec 17, 2002 | 20.93 | 21.47 | 20.88 | 21.27 | 1,445,277 | +0.33(+1.59%) |
Dec 16, 2002 | 21.33 | 21.43 | 20.84 | 20.94 | 2,062,652 | -0.24(-1.12%) |
Dec 13, 2002 | 20.78 | 21.33 | 20.61 | 21.18 | 1,219,906 | +0.28(+1.32%) |
Dec 12, 2002 | 21.11 | 21.24 | 20.81 | 20.90 | 1,095,090 | -0.16(-0.74%) |
Dec 11, 2002 | 21.60 | 21.60 | 20.89 | 21.06 | 2,196,406 | -0.54(-2.49%) |
Dec 10, 2002 | 20.68 | 21.60 | 20.62 | 21.60 | 2,520,416 | +0.92(+4.45%) |
Dec 09, 2002 | 20.93 | 21.16 | 20.61 | 20.68 | 1,649,738 | -0.38(-1.79%) |
Dec 06, 2002 | 20.61 | 21.15 | 20.61 | 21.05 | 1,292,210 | +0.33(+1.57%) |
Dec 05, 2002 | 20.98 | 21.18 | 20.61 | 20.73 | 1,384,784 | -0.36(-1.69%) |
Dec 04, 2002 | 20.91 | 21.21 | 20.89 | 21.08 | 1,224,535 | +0.22(+1.05%) |
Dec 03, 2002 | 20.72 | 21.01 | 20.61 | 20.86 | 1,425,804 | +0.14(+0.70%) |
Dec 02, 2002 | 20.91 | 20.91 | 20.49 | 20.72 | 2,090,903 | -0.19(-0.90%) |
Nov 29, 2002 | 21.00 | 21.08 | 20.78 | 20.91 | 539,006 | -0.09(-0.42%) |
Nov 27, 2002 | 20.99 | 21.11 | 20.69 | 20.99 | 1,688,045 | -0.13(-0.59%) |
Nov 26, 2002 | 21.38 | 21.43 | 21.01 | 21.12 | 3,156,625 | -0.36(-1.69%) |
Nov 25, 2002 | 21.84 | 21.84 | 21.40 | 21.48 | 2,235,191 | -0.35(-1.61%) |
Nov 22, 2002 | 21.21 | 21.92 | 20.99 | 21.83 | 2,108,141 | +0.49(+2.29%) |
Nov 21, 2002 | 21.52 | 21.61 | 21.13 | 21.35 | 2,369,265 | -0.25(-1.16%) |
Nov 20, 2002 | 21.58 | 21.83 | 21.43 | 21.60 | 1,525,721 | -0.08(-0.35%) |
Nov 19, 2002 | 21.23 | 21.82 | 21.15 | 21.67 | 1,485,499 | +0.51(+2.43%) |
Nov 18, 2002 | 21.36 | 21.49 | 20.91 | 21.16 | 1,801,688 | -0.16(-0.73%) |
Nov 15, 2002 | 20.68 | 21.35 | 20.60 | 21.31 | 2,231,201 | +0.75(+3.66%) |
Nov 14, 2002 | 20.80 | 20.80 | 20.39 | 20.56 | 1,290,773 | +0.08(+0.37%) |
Nov 13, 2002 | 20.24 | 20.68 | 20.09 | 20.49 | 1,315,194 | +0.43(+2.12%) |
Nov 12, 2002 | 20.58 | 20.72 | 19.95 | 20.06 | 2,332,554 | -0.49(-2.38%) |
Nov 11, 2002 | 20.64 | 20.64 | 20.32 | 20.55 | 1,834,727 | +0.55(+2.72%) |
Nov 08, 2002 | 20.02 | 20.31 | 19.95 | 20.00 | 1,755,720 | +0.03(+0.13%) |
Nov 07, 2002 | 20.02 | 20.22 | 19.83 | 19.98 | 1,526,998 | +0.05(+0.25%) |
Nov 06, 2002 | 20.00 | 20.27 | 19.64 | 19.93 | 2,050,681 | -0.08(-0.38%) |
Nov 05, 2002 | 20.05 | 20.08 | 19.84 | 20.00 | 2,322,499 | -0.01(-0.03%) |
Nov 04, 2002 | 20.50 | 20.53 | 19.86 | 20.01 | 2,025,303 | -0.58(-2.80%) |