Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 22.51 | 23.45 | 22.47 | 23.27 | 4,433,051 | +0.67(+2.98%) |
Jan 30, 2003 | 22.67 | 22.87 | 22.04 | 22.60 | 6,508,963 | -0.06(-0.28%) |
Jan 29, 2003 | 22.02 | 23.09 | 21.75 | 22.66 | 5,940,209 | +0.43(+1.94%) |
Jan 28, 2003 | 21.10 | 22.29 | 21.10 | 22.23 | 4,687,608 | +0.99(+4.64%) |
Jan 27, 2003 | 21.04 | 21.73 | 20.66 | 21.25 | 5,097,597 | +0.11(+0.51%) |
Jan 24, 2003 | 22.07 | 22.15 | 20.94 | 21.14 | 4,484,565 | -0.99(-4.46%) |
Jan 23, 2003 | 22.16 | 22.42 | 21.64 | 22.13 | 4,854,525 | +0.02(+0.08%) |
Jan 22, 2003 | 22.19 | 22.60 | 21.82 | 22.11 | 4,083,050 | -0.09(-0.40%) |
Jan 21, 2003 | 23.67 | 23.72 | 22.14 | 22.20 | 5,215,007 | -0.91(-3.96%) |
Jan 17, 2003 | 23.67 | 23.83 | 23.00 | 23.11 | 3,470,910 | -0.66(-2.79%) |
Jan 16, 2003 | 23.61 | 24.02 | 23.38 | 23.78 | 3,753,230 | +0.20(+0.84%) |
Jan 15, 2003 | 24.17 | 24.20 | 23.32 | 23.58 | 4,680,918 | -0.56(-2.30%) |
Jan 14, 2003 | 23.51 | 24.28 | 23.47 | 24.13 | 6,885,513 | +0.65(+2.75%) |
Jan 13, 2003 | 24.26 | 24.64 | 23.36 | 23.49 | 10,330,556 | -0.03(-0.11%) |
Jan 10, 2003 | 22.35 | 24.04 | 22.11 | 23.52 | 7,924,367 | +1.05(+4.67%) |
Jan 09, 2003 | 21.58 | 22.76 | 21.57 | 22.47 | 6,419,885 | +0.94(+4.38%) |
Jan 08, 2003 | 22.29 | 22.31 | 21.44 | 21.52 | 3,931,966 | -0.87(-3.88%) |
Jan 07, 2003 | 22.80 | 23.02 | 22.38 | 22.39 | 3,597,129 | -0.48(-2.12%) |
Jan 06, 2003 | 21.39 | 23.47 | 21.14 | 22.88 | 9,055,766 | +1.44(+6.74%) |
Jan 03, 2003 | 20.84 | 21.43 | 20.83 | 21.43 | 4,859,877 | +0.56(+2.66%) |
Jan 02, 2003 | 20.10 | 21.27 | 20.08 | 20.88 | 4,192,321 | +0.91(+4.58%) |
Dec 31, 2002 | 19.54 | 20.22 | 19.43 | 19.96 | 3,107,417 | +0.49(+2.53%) |
Dec 30, 2002 | 19.70 | 19.79 | 19.32 | 19.47 | 2,354,787 | -0.23(-1.18%) |
Dec 27, 2002 | 20.10 | 20.14 | 19.57 | 19.70 | 2,188,427 | -0.49(-2.44%) |
Dec 26, 2002 | 20.22 | 20.59 | 19.99 | 20.20 | 2,280,973 | -0.03(-0.15%) |
Dec 24, 2002 | 20.40 | 20.72 | 20.05 | 20.23 | 1,028,038 | -0.48(-2.32%) |
Dec 23, 2002 | 20.43 | 20.86 | 19.70 | 20.71 | 2,614,918 | +0.80(+4.01%) |
Dec 20, 2002 | 20.43 | 20.84 | 19.70 | 19.91 | 4,579,898 | -0.47(-2.29%) |
Dec 19, 2002 | 20.27 | 20.94 | 20.20 | 20.38 | 4,432,605 | -0.06(-0.31%) |
Dec 18, 2002 | 20.33 | 21.00 | 19.95 | 20.44 | 10,852,157 | +0.89(+4.54%) |
Dec 17, 2002 | 18.91 | 19.72 | 18.64 | 19.55 | 4,676,904 | +0.59(+3.12%) |
Dec 16, 2002 | 18.21 | 19.00 | 18.20 | 18.96 | 4,681,921 | +0.80(+4.40%) |
Dec 13, 2002 | 19.48 | 19.12 | 18.13 | 18.16 | 3,309,457 | -1.05(-5.46%) |
Dec 12, 2002 | 19.48 | 19.86 | 19.14 | 19.21 | 5,400,990 | -0.27(-1.38%) |
Dec 11, 2002 | 18.57 | 19.59 | 18.39 | 19.48 | 6,153,064 | +0.57(+2.99%) |
Dec 10, 2002 | 18.91 | 19.64 | 17.61 | 18.91 | 20,361,508 | +1.83(+10.71%) |
Dec 09, 2002 | 17.58 | 17.76 | 17.07 | 17.09 | 1,925,508 | -0.50(-2.86%) |
Dec 06, 2002 | 17.61 | 17.95 | 17.35 | 17.59 | 1,408,033 | -0.04(-0.20%) |
Dec 05, 2002 | 18.30 | 18.35 | 17.44 | 17.62 | 1,313,814 | -0.09(-0.51%) |
Dec 04, 2002 | 17.82 | 18.62 | 17.50 | 17.71 | 2,512,672 | -0.13(-0.75%) |
Dec 03, 2002 | 18.25 | 18.30 | 17.74 | 17.85 | 1,514,181 | -0.69(-3.73%) |
Dec 02, 2002 | 18.39 | 18.82 | 18.20 | 18.54 | 2,369,282 | +0.23(+1.27%) |
Nov 29, 2002 | 18.16 | 18.47 | 18.07 | 18.30 | 1,221,157 | +0.22(+1.24%) |
Nov 27, 2002 | 17.61 | 18.26 | 17.57 | 18.08 | 3,431,216 | +0.55(+3.12%) |
Nov 26, 2002 | 17.74 | 18.16 | 17.43 | 17.53 | 4,739,456 | -0.32(-1.81%) |
Nov 25, 2002 | 17.84 | 17.97 | 17.48 | 17.86 | 3,627,011 | +0.09(+0.50%) |
Nov 22, 2002 | 17.43 | 17.95 | 17.40 | 17.77 | 3,883,352 | +0.30(+1.69%) |
Nov 21, 2002 | 16.86 | 17.75 | 16.73 | 17.47 | 4,000,316 | +0.57(+3.34%) |
Nov 20, 2002 | 16.65 | 16.93 | 16.37 | 16.91 | 4,168,906 | +0.24(+1.45%) |
Nov 19, 2002 | 16.84 | 17.30 | 16.58 | 16.66 | 5,871,413 | -0.28(-1.64%) |
Nov 18, 2002 | 17.28 | 17.33 | 16.83 | 16.94 | 2,905,378 | -0.28(-1.61%) |
Nov 15, 2002 | 17.02 | 17.46 | 16.81 | 17.22 | 4,527,270 | +0.17(+1.00%) |
Nov 14, 2002 | 16.57 | 17.52 | 16.12 | 17.05 | 17,478,430 | -0.98(-5.42%) |
Nov 13, 2002 | 17.94 | 18.26 | 17.53 | 18.03 | 3,230,514 | +0.09(+0.50%) |
Nov 12, 2002 | 17.45 | 18.20 | 17.45 | 17.94 | 3,132,282 | +0.46(+2.62%) |
Nov 11, 2002 | 17.94 | 17.94 | 17.09 | 17.48 | 2,368,501 | -0.46(-2.55%) |
Nov 08, 2002 | 18.24 | 18.44 | 17.71 | 17.94 | 1,768,180 | -0.36(-1.96%) |
Nov 07, 2002 | 18.82 | 18.88 | 18.02 | 18.30 | 2,255,885 | -0.58(-3.09%) |
Nov 06, 2002 | 18.68 | 18.90 | 18.42 | 18.88 | 2,843,160 | +0.28(+1.49%) |
Nov 05, 2002 | 18.06 | 18.97 | 17.72 | 18.60 | 4,402,389 | +0.26(+1.42%) |
Nov 04, 2002 | 17.94 | 19.06 | 17.89 | 18.34 | 4,776,363 | +0.64(+3.60%) |