Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.75 | 19.24 | 18.66 | 19.10 | 8,220,882 | +0.45(+2.40%) |
Jan 30, 2003 | 19.15 | 19.63 | 18.63 | 18.65 | 10,524,089 | +0.27(+1.47%) |
Jan 29, 2003 | 18.04 | 18.59 | 17.84 | 18.38 | 6,864,865 | +0.10(+0.56%) |
Jan 28, 2003 | 18.69 | 18.69 | 18.14 | 18.28 | 9,712,487 | -0.18(-0.95%) |
Jan 27, 2003 | 18.76 | 19.18 | 18.37 | 18.46 | 6,043,220 | -0.30(-1.59%) |
Jan 24, 2003 | 19.47 | 19.56 | 18.55 | 18.75 | 6,352,943 | -0.71(-3.65%) |
Jan 23, 2003 | 19.26 | 19.57 | 18.92 | 19.47 | 6,089,302 | +0.47(+2.46%) |
Jan 22, 2003 | 19.47 | 19.58 | 18.89 | 19.00 | 8,411,856 | -0.39(-1.99%) |
Jan 21, 2003 | 20.09 | 20.21 | 19.37 | 19.38 | 4,559,148 | -0.70(-3.51%) |
Jan 17, 2003 | 20.31 | 20.31 | 20.01 | 20.09 | 5,415,946 | -0.35(-1.72%) |
Jan 16, 2003 | 20.38 | 20.56 | 20.16 | 20.44 | 7,018,324 | +0.20(+1.00%) |
Jan 15, 2003 | 20.51 | 20.65 | 20.08 | 20.24 | 6,346,887 | -0.55(-2.64%) |
Jan 14, 2003 | 20.81 | 20.95 | 20.50 | 20.79 | 4,226,975 | -0.01(-0.07%) |
Jan 13, 2003 | 21.23 | 21.33 | 20.48 | 20.80 | 5,507,814 | -0.32(-1.54%) |
Jan 10, 2003 | 20.92 | 21.29 | 20.79 | 21.12 | 5,332,053 | -0.15(-0.70%) |
Jan 09, 2003 | 20.70 | 21.39 | 20.70 | 21.27 | 10,262,515 | +0.88(+4.32%) |
Jan 08, 2003 | 20.18 | 20.85 | 20.01 | 20.39 | 8,312,012 | +0.12(+0.57%) |
Jan 07, 2003 | 20.18 | 20.79 | 20.16 | 20.28 | 6,176,887 | -0.20(-0.99%) |
Jan 06, 2003 | 20.21 | 20.62 | 19.84 | 20.48 | 7,114,327 | +0.07(+0.33%) |
Jan 03, 2003 | 21.07 | 21.07 | 20.16 | 20.41 | 8,056,051 | -0.65(-3.09%) |
Jan 02, 2003 | 20.58 | 21.06 | 20.24 | 21.06 | 6,614,074 | +0.75(+3.70%) |
Dec 31, 2002 | 20.31 | 20.41 | 19.75 | 20.31 | 7,811,906 | +0.00(+0.00%) |
Dec 30, 2002 | 19.51 | 20.48 | 19.09 | 20.31 | 9,540,862 | +0.91(+4.71%) |
Dec 27, 2002 | 19.15 | 19.51 | 19.13 | 19.40 | 4,748,645 | -0.07(-0.35%) |
Dec 26, 2002 | 19.09 | 19.61 | 18.96 | 19.47 | 5,514,017 | +0.39(+2.02%) |
Dec 24, 2002 | 18.72 | 19.33 | 18.70 | 19.08 | 5,449,030 | -0.24(-1.26%) |
Dec 23, 2002 | 20.24 | 20.24 | 19.22 | 19.32 | 8,495,158 | -0.91(-4.52%) |
Dec 20, 2002 | 20.35 | 20.51 | 20.12 | 20.24 | 8,307,434 | +0.28(+1.39%) |
Dec 19, 2002 | 19.80 | 20.45 | 19.80 | 19.96 | 6,418,521 | -0.12(-0.57%) |
Dec 18, 2002 | 20.15 | 20.15 | 19.86 | 20.07 | 7,402,782 | -0.07(-0.34%) |
Dec 17, 2002 | 20.48 | 20.91 | 19.64 | 20.14 | 21,905,122 | -1.39(-6.45%) |
Dec 16, 2002 | 20.30 | 21.67 | 20.30 | 21.53 | 12,614,757 | +0.56(+2.68%) |
Dec 13, 2002 | 22.15 | 22.15 | 20.95 | 20.97 | 11,012,084 | -1.17(-5.29%) |
Dec 12, 2002 | 22.38 | 22.48 | 21.88 | 22.14 | 8,695,437 | -0.12(-0.52%) |
Dec 11, 2002 | 22.48 | 22.48 | 21.86 | 22.25 | 5,886,217 | -0.22(-0.99%) |
Dec 10, 2002 | 22.21 | 22.68 | 21.76 | 22.48 | 5,854,757 | +0.60(+2.75%) |
Dec 09, 2002 | 22.68 | 22.69 | 21.86 | 21.88 | 7,027,776 | -1.12(-4.86%) |
Dec 06, 2002 | 22.78 | 23.32 | 22.67 | 22.99 | 6,513,491 | -0.46(-1.96%) |
Dec 05, 2002 | 23.81 | 23.90 | 23.03 | 23.45 | 6,169,945 | -0.35(-1.48%) |
Dec 04, 2002 | 23.05 | 24.02 | 22.95 | 23.81 | 6,291,796 | +0.41(+1.74%) |
Dec 03, 2002 | 24.20 | 24.20 | 23.22 | 23.40 | 5,720,942 | -0.80(-3.30%) |
Dec 02, 2002 | 24.71 | 25.12 | 23.91 | 24.20 | 8,742,405 | +0.65(+2.76%) |
Nov 29, 2002 | 23.76 | 23.96 | 23.41 | 23.55 | 4,371,572 | -0.35(-1.47%) |
Nov 27, 2002 | 22.99 | 23.90 | 22.93 | 23.90 | 6,271,709 | +1.16(+5.12%) |
Nov 26, 2002 | 22.69 | 22.99 | 22.11 | 22.74 | 6,884,657 | +0.05(+0.21%) |
Nov 25, 2002 | 22.11 | 22.88 | 21.97 | 22.69 | 4,878,915 | +0.38(+1.70%) |
Nov 22, 2002 | 22.24 | 23.28 | 22.05 | 22.31 | 10,074,052 | +0.14(+0.61%) |
Nov 21, 2002 | 21.46 | 22.23 | 21.29 | 22.17 | 8,667,965 | +1.07(+5.07%) |
Nov 20, 2002 | 21.16 | 21.29 | 20.88 | 21.10 | 8,930,573 | +0.05(+0.23%) |
Nov 19, 2002 | 21.25 | 21.60 | 20.59 | 21.06 | 8,709,173 | -0.19(-0.89%) |
Nov 18, 2002 | 22.28 | 22.28 | 21.25 | 21.25 | 8,391,179 | -1.02(-4.59%) |
Nov 15, 2002 | 22.43 | 23.09 | 21.97 | 22.27 | 10,393,966 | -0.41(-1.79%) |
Nov 14, 2002 | 21.09 | 22.94 | 21.09 | 22.67 | 12,489,066 | +2.34(+11.52%) |
Nov 13, 2002 | 20.89 | 20.89 | 20.04 | 20.33 | 8,873,413 | -0.56(-2.66%) |
Nov 12, 2002 | 20.18 | 21.32 | 20.18 | 20.89 | 6,733,118 | +0.71(+3.52%) |
Nov 11, 2002 | 20.83 | 20.85 | 20.05 | 20.18 | 4,589,869 | -0.64(-3.09%) |
Nov 08, 2002 | 20.99 | 21.29 | 20.53 | 20.82 | 6,336,696 | -0.05(-0.23%) |
Nov 07, 2002 | 20.86 | 21.46 | 20.66 | 20.87 | 6,636,671 | +0.01(+0.03%) |
Nov 06, 2002 | 21.00 | 21.16 | 20.58 | 20.86 | 9,225,674 | -0.13(-0.61%) |
Nov 05, 2002 | 20.58 | 21.09 | 20.54 | 20.99 | 4,817,620 | +0.28(+1.34%) |
Nov 04, 2002 | 21.26 | 21.46 | 20.70 | 20.71 | 7,560,819 | -0.19(-0.91%) |