Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.04 | 18.58 | 17.95 | 18.15 | 1,949,909 | +0.11(+0.62%) |
Jan 30, 2003 | 18.61 | 18.95 | 17.88 | 18.04 | 3,495,243 | -0.48(-2.58%) |
Jan 29, 2003 | 17.69 | 19.05 | 17.51 | 18.51 | 4,273,198 | +0.55(+3.07%) |
Jan 28, 2003 | 17.50 | 18.02 | 17.50 | 17.96 | 3,616,605 | +0.58(+3.34%) |
Jan 27, 2003 | 18.16 | 18.16 | 17.37 | 17.38 | 3,644,808 | -0.77(-4.23%) |
Jan 24, 2003 | 18.65 | 18.72 | 17.97 | 18.15 | 3,234,037 | -0.33(-1.77%) |
Jan 23, 2003 | 19.00 | 19.16 | 18.31 | 18.48 | 5,599,739 | -0.52(-2.76%) |
Jan 22, 2003 | 19.15 | 19.52 | 18.86 | 19.00 | 4,066,690 | -0.14(-0.73%) |
Jan 21, 2003 | 20.59 | 20.64 | 18.97 | 19.14 | 6,276,310 | -1.25(-6.15%) |
Jan 17, 2003 | 20.78 | 20.97 | 20.22 | 20.40 | 2,854,354 | -0.62(-2.94%) |
Jan 16, 2003 | 21.30 | 21.48 | 20.69 | 21.01 | 3,911,035 | -0.16(-0.75%) |
Jan 15, 2003 | 21.81 | 21.82 | 20.83 | 21.17 | 3,843,944 | -0.66(-3.00%) |
Jan 14, 2003 | 22.32 | 22.34 | 21.65 | 21.83 | 3,591,499 | -0.51(-2.26%) |
Jan 13, 2003 | 22.09 | 22.39 | 21.63 | 22.33 | 3,731,129 | +0.24(+1.10%) |
Jan 10, 2003 | 22.56 | 22.76 | 21.67 | 22.09 | 5,011,625 | -0.92(-3.99%) |
Jan 09, 2003 | 22.61 | 23.03 | 22.56 | 23.01 | 4,894,537 | +0.65(+2.89%) |
Jan 08, 2003 | 22.04 | 22.91 | 21.72 | 22.36 | 3,801,746 | +0.26(+1.19%) |
Jan 07, 2003 | 21.89 | 22.18 | 21.87 | 22.10 | 3,723,651 | +0.21(+0.94%) |
Jan 06, 2003 | 21.81 | 22.09 | 21.50 | 21.89 | 2,521,677 | -0.08(-0.38%) |
Jan 03, 2003 | 22.01 | 22.01 | 21.44 | 21.98 | 1,642,551 | -0.02(-0.09%) |
Jan 02, 2003 | 21.58 | 22.18 | 21.53 | 22.00 | 2,384,183 | +0.46(+2.13%) |
Dec 31, 2002 | 21.53 | 21.75 | 21.11 | 21.54 | 1,953,861 | +0.11(+0.52%) |
Dec 30, 2002 | 20.87 | 21.47 | 20.31 | 21.43 | 2,822,090 | +0.77(+3.72%) |
Dec 27, 2002 | 20.78 | 20.89 | 20.46 | 20.66 | 1,392,990 | -0.17(-0.81%) |
Dec 26, 2002 | 20.64 | 21.15 | 20.64 | 20.83 | 1,635,287 | +0.00(+0.00%) |
Dec 24, 2002 | 20.90 | 20.99 | 20.31 | 20.83 | 1,660,606 | -0.07(-0.36%) |
Dec 23, 2002 | 21.86 | 22.31 | 20.73 | 20.90 | 2,989,390 | -1.39(-6.26%) |
Dec 20, 2002 | 22.18 | 22.42 | 21.44 | 22.30 | 2,057,596 | +0.43(+1.97%) |
Dec 19, 2002 | 21.73 | 22.42 | 21.58 | 21.87 | 1,821,816 | -0.30(-1.35%) |
Dec 18, 2002 | 22.75 | 22.75 | 21.86 | 22.17 | 3,749,611 | -0.72(-3.15%) |
Dec 17, 2002 | 23.18 | 23.40 | 22.82 | 22.89 | 5,070,169 | -0.28(-1.21%) |
Dec 16, 2002 | 22.10 | 23.87 | 22.09 | 23.17 | 3,463,620 | +1.08(+4.87%) |
Dec 13, 2002 | 22.53 | 22.53 | 21.91 | 22.09 | 3,799,075 | -0.43(-1.91%) |
Dec 12, 2002 | 22.14 | 22.70 | 22.04 | 22.52 | 3,092,804 | +0.61(+2.78%) |
Dec 11, 2002 | 21.67 | 22.23 | 21.39 | 21.91 | 3,393,645 | +0.29(+1.34%) |
Dec 10, 2002 | 21.58 | 21.88 | 21.27 | 21.62 | 3,009,902 | +0.06(+0.26%) |
Dec 09, 2002 | 21.55 | 22.46 | 21.01 | 21.57 | 3,319,610 | +0.03(+0.13%) |
Dec 06, 2002 | 21.48 | 21.71 | 20.92 | 21.54 | 1,758,037 | -0.15(-0.69%) |
Dec 05, 2002 | 21.95 | 21.98 | 21.20 | 21.69 | 2,055,352 | -0.26(-1.19%) |
Dec 04, 2002 | 21.53 | 22.46 | 21.30 | 21.95 | 2,857,986 | -0.32(-1.43%) |
Dec 03, 2002 | 23.01 | 23.01 | 21.69 | 22.27 | 4,627,348 | -0.73(-3.17%) |
Dec 02, 2002 | 22.63 | 23.92 | 22.63 | 23.00 | 5,861,799 | +0.79(+3.54%) |
Nov 29, 2002 | 22.56 | 22.56 | 22.19 | 22.21 | 1,136,592 | -0.22(-1.00%) |
Nov 27, 2002 | 22.09 | 22.76 | 22.01 | 22.44 | 3,534,771 | +0.39(+1.78%) |
Nov 26, 2002 | 21.72 | 22.46 | 21.64 | 22.04 | 2,742,286 | +0.35(+1.60%) |
Nov 25, 2002 | 21.39 | 22.18 | 21.35 | 21.70 | 4,412,615 | +0.26(+1.22%) |
Nov 22, 2002 | 21.53 | 22.27 | 21.43 | 21.44 | 3,544,279 | -0.43(-1.97%) |
Nov 21, 2002 | 21.51 | 21.99 | 21.15 | 21.87 | 1,893,287 | +0.36(+1.65%) |
Nov 20, 2002 | 20.59 | 21.52 | 20.59 | 21.51 | 3,186,710 | +0.76(+3.65%) |
Nov 19, 2002 | 21.25 | 21.25 | 20.22 | 20.75 | 2,149,258 | -0.49(-2.29%) |
Nov 18, 2002 | 21.59 | 21.81 | 21.16 | 21.24 | 4,112,094 | -0.38(-1.77%) |
Nov 15, 2002 | 21.45 | 22.43 | 21.11 | 21.62 | 6,086,041 | +0.18(+0.83%) |
Nov 14, 2002 | 20.19 | 21.48 | 20.04 | 21.44 | 4,703,093 | +1.67(+8.42%) |
Nov 13, 2002 | 19.63 | 20.36 | 18.86 | 19.78 | 5,072,092 | +0.16(+0.81%) |
Nov 12, 2002 | 18.07 | 19.65 | 17.97 | 19.62 | 7,342,072 | +2.29(+13.24%) |
Nov 11, 2002 | 18.21 | 18.21 | 17.27 | 17.33 | 2,615,797 | -0.87(-4.78%) |
Nov 08, 2002 | 18.72 | 19.16 | 18.02 | 18.20 | 2,103,534 | -0.63(-3.33%) |
Nov 07, 2002 | 19.05 | 19.58 | 18.25 | 18.82 | 2,927,214 | +0.23(+1.26%) |
Nov 06, 2002 | 18.67 | 18.78 | 18.14 | 18.59 | 2,177,569 | +0.06(+0.30%) |
Nov 05, 2002 | 18.58 | 18.83 | 18.35 | 18.53 | 1,878,651 | +0.09(+0.51%) |
Nov 04, 2002 | 19.56 | 19.59 | 18.44 | 18.44 | 3,413,729 | -0.51(-2.67%) |