Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.18 | 19.84 | 19.05 | 19.72 | 28,384,834 | +0.53(+2.77%) |
Jan 30, 2003 | 19.88 | 19.88 | 19.16 | 19.18 | 28,260,292 | -0.36(-1.83%) |
Jan 29, 2003 | 19.31 | 19.77 | 19.03 | 19.54 | 29,547,464 | +0.69(+3.64%) |
Jan 28, 2003 | 18.62 | 19.02 | 18.50 | 18.86 | 26,447,752 | +0.48(+2.64%) |
Jan 27, 2003 | 18.76 | 18.96 | 18.23 | 18.37 | 25,381,432 | -0.50(-2.66%) |
Jan 24, 2003 | 19.17 | 19.24 | 18.70 | 18.87 | 22,108,330 | -0.42(-2.16%) |
Jan 23, 2003 | 19.25 | 19.41 | 19.17 | 19.29 | 18,807,514 | -0.05(-0.24%) |
Jan 22, 2003 | 19.49 | 19.69 | 19.28 | 19.33 | 27,699,416 | -0.25(-1.27%) |
Jan 21, 2003 | 19.87 | 19.95 | 19.57 | 19.58 | 21,080,116 | -0.46(-2.30%) |
Jan 17, 2003 | 20.26 | 20.26 | 20.03 | 20.04 | 18,753,990 | -0.21(-1.05%) |
Jan 16, 2003 | 20.31 | 20.46 | 20.14 | 20.26 | 18,758,148 | +0.09(+0.46%) |
Jan 15, 2003 | 20.44 | 20.44 | 20.06 | 20.17 | 20,443,892 | -0.28(-1.38%) |
Jan 14, 2003 | 20.19 | 20.47 | 20.12 | 20.45 | 16,619,615 | +0.18(+0.91%) |
Jan 13, 2003 | 20.32 | 20.41 | 20.14 | 20.26 | 17,635,876 | -0.08(-0.40%) |
Jan 10, 2003 | 20.41 | 20.61 | 20.26 | 20.34 | 19,196,732 | -0.29(-1.40%) |
Jan 09, 2003 | 20.26 | 20.70 | 20.26 | 20.63 | 19,850,104 | +0.43(+2.11%) |
Jan 08, 2003 | 20.29 | 20.32 | 20.10 | 20.21 | 21,959,710 | -0.09(-0.43%) |
Jan 07, 2003 | 20.81 | 20.82 | 20.29 | 20.29 | 25,290,146 | -0.71(-3.38%) |
Jan 06, 2003 | 20.47 | 21.13 | 20.44 | 21.00 | 20,656,254 | +0.51(+2.48%) |
Jan 03, 2003 | 20.35 | 20.57 | 20.32 | 20.49 | 15,973,863 | +0.02(+0.08%) |
Jan 02, 2003 | 20.21 | 20.52 | 20.19 | 20.48 | 22,169,648 | +0.31(+1.52%) |
Dec 31, 2002 | 20.06 | 20.21 | 19.75 | 20.17 | 20,097,632 | +0.11(+0.55%) |
Dec 30, 2002 | 20.14 | 20.26 | 20.04 | 20.06 | 23,138,796 | +0.06(+0.32%) |
Dec 27, 2002 | 20.41 | 20.51 | 19.98 | 20.00 | 17,791,078 | -0.39(-1.93%) |
Dec 26, 2002 | 20.56 | 20.76 | 20.33 | 20.39 | 12,907,929 | -0.06(-0.28%) |
Dec 24, 2002 | 20.64 | 20.73 | 20.44 | 20.45 | 7,269,728 | -0.19(-0.92%) |
Dec 23, 2002 | 20.81 | 20.91 | 20.58 | 20.64 | 17,510,294 | +0.03(+0.14%) |
Dec 20, 2002 | 20.58 | 20.67 | 20.28 | 20.61 | 35,871,604 | +0.32(+1.56%) |
Dec 19, 2002 | 20.29 | 20.54 | 20.15 | 20.29 | 20,030,942 | -0.23(-1.10%) |
Dec 18, 2002 | 20.43 | 20.58 | 20.21 | 20.52 | 21,707,160 | +0.01(+0.06%) |
Dec 17, 2002 | 20.73 | 20.81 | 20.32 | 20.51 | 19,572,612 | -0.20(-0.95%) |
Dec 16, 2002 | 20.44 | 20.82 | 20.38 | 20.70 | 23,406,068 | +0.47(+2.34%) |
Dec 13, 2002 | 19.99 | 20.52 | 19.93 | 20.23 | 27,050,546 | +0.09(+0.46%) |
Dec 12, 2002 | 20.21 | 20.25 | 20.01 | 20.14 | 16,583,413 | -0.08(-0.40%) |
Dec 11, 2002 | 20.29 | 20.43 | 20.00 | 20.22 | 17,313,348 | -0.01(-0.06%) |
Dec 10, 2002 | 19.80 | 20.25 | 19.77 | 20.23 | 16,457,138 | +0.31(+1.54%) |
Dec 09, 2002 | 20.29 | 20.41 | 19.85 | 19.92 | 20,848,352 | -0.37(-1.82%) |
Dec 06, 2002 | 19.86 | 20.29 | 19.82 | 20.29 | 21,878,992 | +0.22(+1.09%) |
Dec 05, 2002 | 20.07 | 20.15 | 19.87 | 20.07 | 19,658,008 | +0.00(+0.00%) |
Dec 04, 2002 | 20.15 | 20.30 | 19.73 | 20.07 | 23,382,858 | -0.08(-0.37%) |
Dec 03, 2002 | 19.80 | 20.25 | 19.80 | 20.15 | 22,501,878 | +0.18(+0.93%) |
Dec 02, 2002 | 20.29 | 20.44 | 19.69 | 19.96 | 20,446,144 | -0.13(-0.63%) |
Nov 29, 2002 | 20.19 | 20.19 | 19.99 | 20.09 | 9,013,673 | -0.09(-0.46%) |
Nov 27, 2002 | 19.95 | 20.22 | 19.77 | 20.18 | 18,151,196 | +0.58(+2.94%) |
Nov 26, 2002 | 19.69 | 19.84 | 19.52 | 19.61 | 20,392,966 | -0.37(-1.85%) |
Nov 25, 2002 | 19.69 | 20.06 | 19.58 | 19.98 | 16,449,170 | +0.22(+1.11%) |
Nov 22, 2002 | 20.10 | 20.11 | 19.66 | 19.76 | 24,384,222 | -0.37(-1.84%) |
Nov 21, 2002 | 20.43 | 20.44 | 19.98 | 20.13 | 21,798,618 | -0.22(-1.08%) |
Nov 20, 2002 | 20.15 | 20.44 | 20.12 | 20.34 | 17,747,428 | +0.02(+0.11%) |
Nov 19, 2002 | 20.21 | 20.48 | 20.13 | 20.32 | 17,169,058 | +0.13(+0.66%) |
Nov 18, 2002 | 20.21 | 20.37 | 19.93 | 20.19 | 15,498,557 | +0.07(+0.34%) |
Nov 15, 2002 | 19.77 | 20.20 | 19.76 | 20.12 | 19,376,010 | +0.20(+1.01%) |
Nov 14, 2002 | 19.60 | 20.12 | 19.53 | 19.92 | 22,617,068 | +0.64(+3.29%) |
Nov 13, 2002 | 19.72 | 19.84 | 19.05 | 19.28 | 21,241,380 | -0.37(-1.88%) |
Nov 12, 2002 | 19.77 | 19.97 | 19.50 | 19.65 | 18,098,884 | +0.10(+0.50%) |
Nov 11, 2002 | 20.00 | 20.11 | 19.40 | 19.55 | 15,171,697 | -0.43(-2.14%) |
Nov 08, 2002 | 20.03 | 20.09 | 19.87 | 19.98 | 16,876,842 | +0.08(+0.38%) |
Nov 07, 2002 | 20.18 | 20.26 | 19.63 | 19.91 | 17,395,972 | -0.36(-1.79%) |
Nov 06, 2002 | 20.41 | 20.48 | 19.74 | 20.27 | 22,529,940 | -0.27(-1.32%) |
Nov 05, 2002 | 19.92 | 20.70 | 19.80 | 20.54 | 23,970,236 | +0.76(+3.85%) |
Nov 04, 2002 | 19.92 | 20.06 | 19.64 | 19.78 | 21,479,900 | -0.23(-1.15%) |