Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.67 | 20.97 | 20.61 | 20.65 | 7,393,535 | -0.08(-0.38%) |
Jan 30, 2003 | 20.97 | 21.46 | 20.72 | 20.73 | 6,198,906 | -0.24(-1.16%) |
Jan 29, 2003 | 20.77 | 21.03 | 20.29 | 20.97 | 7,282,814 | +0.08(+0.38%) |
Jan 28, 2003 | 20.67 | 20.98 | 20.64 | 20.89 | 5,958,501 | +0.31(+1.53%) |
Jan 27, 2003 | 20.52 | 21.14 | 20.43 | 20.58 | 6,124,023 | -0.09(-0.45%) |
Jan 24, 2003 | 21.17 | 21.18 | 20.53 | 20.67 | 6,585,638 | -0.51(-2.40%) |
Jan 23, 2003 | 20.89 | 21.29 | 20.82 | 21.18 | 6,722,501 | +0.40(+1.93%) |
Jan 22, 2003 | 20.77 | 20.96 | 20.65 | 20.78 | 9,605,011 | -0.16(-0.79%) |
Jan 21, 2003 | 21.53 | 21.67 | 20.87 | 20.94 | 5,650,664 | -0.57(-2.63%) |
Jan 17, 2003 | 21.59 | 21.98 | 21.47 | 21.51 | 6,784,292 | -0.09(-0.43%) |
Jan 16, 2003 | 21.89 | 22.16 | 21.50 | 21.60 | 5,208,481 | -0.18(-0.82%) |
Jan 15, 2003 | 22.16 | 22.17 | 21.67 | 21.78 | 6,199,095 | -0.39(-1.74%) |
Jan 14, 2003 | 21.87 | 22.17 | 21.67 | 22.17 | 5,405,318 | +0.34(+1.54%) |
Jan 13, 2003 | 22.00 | 22.13 | 21.64 | 21.83 | 5,976,675 | -0.04(-0.20%) |
Jan 10, 2003 | 21.70 | 21.94 | 21.46 | 21.87 | 7,026,424 | +0.02(+0.10%) |
Jan 09, 2003 | 21.46 | 21.94 | 21.35 | 21.85 | 11,649,148 | +0.89(+4.27%) |
Jan 08, 2003 | 20.74 | 21.24 | 20.61 | 20.96 | 8,612,720 | +0.18(+0.86%) |
Jan 07, 2003 | 20.49 | 21.04 | 20.28 | 20.78 | 7,307,838 | +0.33(+1.61%) |
Jan 06, 2003 | 20.39 | 20.69 | 20.19 | 20.45 | 6,150,724 | +0.24(+1.20%) |
Jan 03, 2003 | 20.71 | 20.73 | 20.06 | 20.21 | 4,719,325 | -0.54(-2.62%) |
Jan 02, 2003 | 20.20 | 20.76 | 20.10 | 20.75 | 7,179,363 | +0.68(+3.39%) |
Dec 31, 2002 | 20.05 | 20.35 | 19.67 | 20.07 | 6,445,840 | +0.03(+0.14%) |
Dec 30, 2002 | 19.53 | 20.24 | 19.51 | 20.04 | 6,252,777 | +0.45(+2.30%) |
Dec 27, 2002 | 19.74 | 19.88 | 19.56 | 19.59 | 3,892,416 | -0.19(-0.94%) |
Dec 26, 2002 | 19.47 | 20.09 | 19.44 | 19.78 | 5,810,035 | +0.29(+1.50%) |
Dec 24, 2002 | 19.56 | 19.69 | 19.41 | 19.49 | 4,520,951 | -0.09(-0.47%) |
Dec 23, 2002 | 19.81 | 20.19 | 19.38 | 19.58 | 7,273,168 | -0.36(-1.83%) |
Dec 20, 2002 | 19.81 | 20.19 | 19.47 | 19.94 | 9,395,733 | +0.21(+1.09%) |
Dec 19, 2002 | 19.49 | 20.17 | 19.46 | 19.73 | 9,789,406 | +0.04(+0.22%) |
Dec 18, 2002 | 19.81 | 20.00 | 19.50 | 19.69 | 19,071,202 | -0.14(-0.69%) |
Dec 17, 2002 | 20.46 | 20.47 | 19.72 | 19.82 | 12,956,406 | -0.69(-3.38%) |
Dec 16, 2002 | 20.42 | 20.73 | 20.24 | 20.52 | 11,407,996 | +0.11(+0.56%) |
Dec 13, 2002 | 20.97 | 21.06 | 20.19 | 20.40 | 10,653,781 | -0.74(-3.52%) |
Dec 12, 2002 | 20.97 | 21.24 | 20.18 | 21.14 | 26,237,566 | +0.77(+3.79%) |
Dec 11, 2002 | 20.89 | 20.92 | 20.28 | 20.37 | 16,364,140 | -0.60(-2.87%) |
Dec 10, 2002 | 21.19 | 21.42 | 20.80 | 20.97 | 9,841,271 | -0.12(-0.58%) |
Dec 09, 2002 | 21.72 | 21.77 | 20.99 | 21.09 | 10,312,113 | -0.68(-3.12%) |
Dec 06, 2002 | 21.86 | 22.17 | 21.62 | 21.77 | 8,752,379 | -0.47(-2.12%) |
Dec 05, 2002 | 22.78 | 22.82 | 21.92 | 22.25 | 11,433,020 | -0.82(-3.57%) |
Dec 04, 2002 | 23.42 | 23.57 | 23.00 | 23.07 | 7,461,757 | -0.46(-1.98%) |
Dec 03, 2002 | 23.36 | 23.63 | 23.07 | 23.53 | 7,760,786 | +0.21(+0.92%) |
Dec 02, 2002 | 23.63 | 24.63 | 23.10 | 23.32 | 8,565,049 | +0.21(+0.93%) |
Nov 29, 2002 | 23.03 | 23.31 | 22.89 | 23.10 | 3,164,344 | +0.20(+0.87%) |
Nov 27, 2002 | 22.48 | 23.00 | 22.44 | 22.90 | 7,755,614 | +0.66(+2.96%) |
Nov 26, 2002 | 22.78 | 22.91 | 22.21 | 22.25 | 8,561,134 | -0.62(-2.72%) |
Nov 25, 2002 | 22.58 | 23.03 | 22.21 | 22.87 | 8,583,922 | +0.29(+1.27%) |
Nov 22, 2002 | 22.89 | 23.42 | 22.53 | 22.58 | 8,011,166 | -0.28(-1.22%) |
Nov 21, 2002 | 22.96 | 23.09 | 22.38 | 22.86 | 9,533,994 | -0.03(-0.13%) |
Nov 20, 2002 | 22.85 | 23.20 | 22.81 | 22.89 | 8,101,196 | +0.03(+0.13%) |
Nov 19, 2002 | 22.93 | 23.18 | 22.64 | 22.86 | 7,799,231 | -0.43(-1.84%) |
Nov 18, 2002 | 24.11 | 24.18 | 23.28 | 23.29 | 5,550,009 | -0.77(-3.21%) |
Nov 15, 2002 | 23.92 | 24.20 | 23.53 | 24.06 | 5,389,660 | +0.14(+0.60%) |
Nov 14, 2002 | 23.25 | 23.96 | 23.04 | 23.92 | 6,717,468 | +1.07(+4.66%) |
Nov 13, 2002 | 23.10 | 23.24 | 22.41 | 22.85 | 8,902,383 | -0.26(-1.11%) |
Nov 12, 2002 | 22.63 | 23.55 | 22.52 | 23.11 | 4,297,413 | +0.54(+2.41%) |
Nov 11, 2002 | 23.00 | 23.00 | 22.57 | 22.57 | 4,189,348 | -0.44(-1.90%) |
Nov 08, 2002 | 22.91 | 23.33 | 22.82 | 23.00 | 6,775,205 | +0.06(+0.28%) |
Nov 07, 2002 | 22.98 | 23.60 | 22.77 | 22.94 | 14,453,651 | -1.17(-4.86%) |
Nov 06, 2002 | 24.51 | 24.54 | 23.48 | 24.11 | 8,451,812 | -0.06(-0.24%) |
Nov 05, 2002 | 23.96 | 24.59 | 23.53 | 24.17 | 9,599,699 | -0.04(-0.18%) |
Nov 04, 2002 | 24.88 | 24.89 | 24.14 | 24.21 | 5,222,461 | -0.49(-2.00%) |