Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.41 | 19.84 | 19.40 | 19.55 | 9,338,451 | +0.10(+0.52%) |
Jan 30, 2003 | 19.83 | 19.91 | 19.44 | 19.44 | 8,003,430 | -0.42(-2.12%) |
Jan 29, 2003 | 19.67 | 19.95 | 19.36 | 19.87 | 7,544,935 | +0.12(+0.61%) |
Jan 28, 2003 | 19.66 | 19.78 | 19.59 | 19.75 | 5,811,958 | +0.12(+0.60%) |
Jan 27, 2003 | 19.76 | 19.96 | 19.63 | 19.63 | 7,811,621 | -0.20(-1.01%) |
Jan 24, 2003 | 20.13 | 20.18 | 19.81 | 19.83 | 7,615,032 | -0.41(-2.03%) |
Jan 23, 2003 | 20.01 | 20.27 | 19.95 | 20.24 | 8,403,937 | +0.23(+1.15%) |
Jan 22, 2003 | 19.72 | 20.11 | 19.72 | 20.01 | 9,910,375 | +0.29(+1.48%) |
Jan 21, 2003 | 19.91 | 19.97 | 19.66 | 19.72 | 7,075,607 | -0.11(-0.54%) |
Jan 17, 2003 | 19.71 | 19.84 | 19.64 | 19.82 | 6,456,209 | -0.05(-0.26%) |
Jan 16, 2003 | 20.03 | 20.08 | 19.81 | 19.87 | 4,988,961 | -0.06(-0.29%) |
Jan 15, 2003 | 20.09 | 20.13 | 19.82 | 19.93 | 5,235,255 | -0.15(-0.75%) |
Jan 14, 2003 | 19.88 | 20.13 | 19.83 | 20.08 | 6,481,061 | +0.23(+1.14%) |
Jan 13, 2003 | 19.87 | 20.08 | 19.70 | 19.86 | 5,054,597 | -0.01(-0.06%) |
Jan 10, 2003 | 19.84 | 19.99 | 19.75 | 19.87 | 6,346,922 | -0.17(-0.84%) |
Jan 09, 2003 | 19.77 | 20.06 | 19.70 | 20.04 | 6,060,163 | +0.31(+1.58%) |
Jan 08, 2003 | 19.90 | 19.90 | 19.64 | 19.73 | 7,337,195 | -0.21(-1.08%) |
Jan 07, 2003 | 19.82 | 20.06 | 19.82 | 19.94 | 6,883,160 | -0.02(-0.09%) |
Jan 06, 2003 | 19.73 | 19.99 | 19.70 | 19.96 | 6,092,981 | +0.14(+0.73%) |
Jan 03, 2003 | 19.81 | 19.89 | 19.73 | 19.82 | 4,388,043 | -0.08(-0.38%) |
Jan 02, 2003 | 19.35 | 19.89 | 19.31 | 19.89 | 6,943,061 | +0.54(+2.80%) |
Dec 31, 2002 | 19.33 | 19.36 | 19.07 | 19.35 | 4,945,310 | +0.05(+0.28%) |
Dec 30, 2002 | 19.04 | 19.38 | 18.99 | 19.29 | 4,832,200 | +0.25(+1.33%) |
Dec 27, 2002 | 19.34 | 19.37 | 19.03 | 19.04 | 3,699,503 | -0.30(-1.53%) |
Dec 26, 2002 | 19.37 | 19.64 | 19.25 | 19.34 | 3,284,978 | -0.03(-0.16%) |
Dec 24, 2002 | 19.33 | 19.47 | 19.33 | 19.37 | 1,627,832 | -0.02(-0.11%) |
Dec 23, 2002 | 19.44 | 19.50 | 19.30 | 19.39 | 3,863,274 | -0.09(-0.46%) |
Dec 20, 2002 | 19.02 | 19.52 | 19.00 | 19.48 | 11,108,707 | +0.60(+3.18%) |
Dec 19, 2002 | 18.93 | 19.19 | 18.88 | 18.88 | 8,972,993 | -0.09(-0.46%) |
Dec 18, 2002 | 18.95 | 19.05 | 18.83 | 18.97 | 7,073,377 | -0.10(-0.53%) |
Dec 17, 2002 | 19.37 | 19.39 | 19.05 | 19.07 | 6,655,665 | -0.34(-1.74%) |
Dec 16, 2002 | 19.13 | 19.41 | 19.13 | 19.40 | 7,789,955 | +0.30(+1.54%) |
Dec 13, 2002 | 19.34 | 19.35 | 19.07 | 19.11 | 5,561,204 | -0.30(-1.52%) |
Dec 12, 2002 | 19.66 | 19.66 | 19.38 | 19.40 | 4,993,103 | -0.17(-0.85%) |
Dec 11, 2002 | 19.63 | 19.73 | 19.46 | 19.57 | 5,066,386 | -0.06(-0.31%) |
Dec 10, 2002 | 19.51 | 19.66 | 19.36 | 19.63 | 5,919,015 | +0.16(+0.85%) |
Dec 09, 2002 | 19.79 | 19.80 | 19.46 | 19.47 | 5,221,873 | -0.32(-1.63%) |
Dec 06, 2002 | 19.61 | 19.86 | 19.55 | 19.79 | 5,072,758 | +0.03(+0.16%) |
Dec 05, 2002 | 20.11 | 20.18 | 19.70 | 19.76 | 6,008,228 | -0.33(-1.64%) |
Dec 04, 2002 | 20.09 | 20.23 | 19.95 | 20.09 | 5,611,864 | -0.03(-0.16%) |
Dec 03, 2002 | 20.02 | 20.26 | 20.02 | 20.12 | 4,965,702 | -0.02(-0.12%) |
Dec 02, 2002 | 20.45 | 20.48 | 19.91 | 20.14 | 7,230,138 | -0.24(-1.16%) |
Nov 29, 2002 | 20.32 | 20.41 | 20.23 | 20.38 | 2,529,847 | +0.03(+0.17%) |
Nov 27, 2002 | 19.91 | 20.36 | 19.81 | 20.34 | 6,574,736 | +0.66(+3.37%) |
Nov 26, 2002 | 19.89 | 20.07 | 19.68 | 19.68 | 8,492,513 | -0.51(-2.53%) |
Nov 25, 2002 | 20.26 | 20.46 | 20.05 | 20.19 | 7,914,217 | -0.17(-0.83%) |
Nov 22, 2002 | 20.55 | 20.64 | 20.31 | 20.36 | 7,291,632 | -0.20(-0.95%) |
Nov 21, 2002 | 20.20 | 20.55 | 20.18 | 20.55 | 10,337,008 | +0.36(+1.76%) |
Nov 20, 2002 | 20.00 | 20.20 | 19.87 | 20.20 | 5,985,925 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.90 | 20.09 | 5,949,602 | +0.08(+0.41%) |
Nov 18, 2002 | 20.32 | 20.44 | 19.95 | 20.01 | 6,886,028 | -0.31(-1.54%) |
Nov 15, 2002 | 20.24 | 20.32 | 20.11 | 20.32 | 11,917,685 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.46 | 20.25 | 20.40 | 9,567,858 | +0.21(+1.03%) |
Nov 13, 2002 | 19.90 | 20.29 | 19.88 | 20.19 | 7,881,717 | +0.14(+0.68%) |
Nov 12, 2002 | 19.86 | 20.30 | 19.86 | 20.06 | 8,352,320 | +0.23(+1.15%) |
Nov 11, 2002 | 20.13 | 20.13 | 19.79 | 19.83 | 5,171,849 | -0.30(-1.50%) |
Nov 08, 2002 | 20.14 | 20.29 | 19.97 | 20.13 | 6,690,395 | -0.05(-0.24%) |
Nov 07, 2002 | 20.48 | 20.48 | 20.09 | 20.18 | 6,238,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.24 | 20.53 | 20.02 | 20.48 | 7,590,817 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.04 | 20.22 | 5,327,017 | +0.08(+0.42%) |
Nov 04, 2002 | 20.26 | 20.54 | 20.09 | 20.13 | 9,687,022 | +0.04(+0.20%) |