Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.32 | 22.02 | 21.21 | 21.76 | 1,251,865 | +0.29(+1.34%) |
Jan 30, 2003 | 22.23 | 22.24 | 21.39 | 21.47 | 1,835,645 | -0.77(-3.45%) |
Jan 29, 2003 | 21.87 | 22.25 | 21.62 | 22.24 | 2,597,510 | +0.08(+0.37%) |
Jan 28, 2003 | 21.65 | 22.19 | 21.65 | 22.16 | 3,185,079 | +0.53(+2.46%) |
Jan 27, 2003 | 20.69 | 22.02 | 20.69 | 21.63 | 6,405,748 | +1.15(+5.63%) |
Jan 24, 2003 | 20.62 | 20.72 | 20.21 | 20.48 | 3,255,852 | -0.37(-1.77%) |
Jan 23, 2003 | 20.95 | 21.08 | 20.77 | 20.85 | 1,692,610 | +0.10(+0.46%) |
Jan 22, 2003 | 21.01 | 21.25 | 20.67 | 20.75 | 2,111,838 | -0.39(-1.85%) |
Jan 21, 2003 | 21.58 | 21.65 | 21.04 | 21.14 | 1,563,648 | -0.30(-1.38%) |
Jan 17, 2003 | 21.40 | 21.58 | 21.15 | 21.44 | 1,950,263 | -0.02(-0.10%) |
Jan 16, 2003 | 22.50 | 22.61 | 21.42 | 21.46 | 3,111,328 | -0.91(-4.06%) |
Jan 15, 2003 | 22.55 | 22.55 | 22.09 | 22.37 | 2,028,074 | -0.18(-0.82%) |
Jan 14, 2003 | 22.24 | 22.58 | 22.06 | 22.55 | 5,418,978 | -0.35(-1.55%) |
Jan 13, 2003 | 23.70 | 23.70 | 22.83 | 22.91 | 1,819,001 | -0.44(-1.90%) |
Jan 10, 2003 | 23.55 | 23.74 | 23.28 | 23.35 | 2,246,484 | -0.20(-0.85%) |
Jan 09, 2003 | 23.03 | 23.56 | 23.03 | 23.55 | 1,914,944 | +0.52(+2.25%) |
Jan 08, 2003 | 23.47 | 23.50 | 22.72 | 23.03 | 1,921,575 | -0.45(-1.92%) |
Jan 07, 2003 | 23.72 | 23.94 | 23.34 | 23.48 | 2,917,682 | -0.14(-0.59%) |
Jan 06, 2003 | 22.80 | 23.80 | 22.78 | 23.63 | 2,370,304 | +0.95(+4.17%) |
Jan 03, 2003 | 22.46 | 22.83 | 22.38 | 22.68 | 1,043,199 | +0.13(+0.59%) |
Jan 02, 2003 | 21.69 | 22.62 | 21.65 | 22.55 | 1,802,762 | +0.86(+3.99%) |
Dec 31, 2002 | 21.67 | 21.84 | 21.36 | 21.68 | 1,192,730 | +0.06(+0.27%) |
Dec 30, 2002 | 21.39 | 21.84 | 21.14 | 21.62 | 1,277,983 | +0.23(+1.07%) |
Dec 27, 2002 | 21.73 | 21.92 | 21.22 | 21.39 | 978,650 | -0.41(-1.90%) |
Dec 26, 2002 | 21.65 | 22.27 | 21.50 | 21.81 | 1,674,612 | +0.21(+0.99%) |
Dec 24, 2002 | 21.53 | 21.74 | 21.32 | 21.59 | 1,210,727 | -0.07(-0.31%) |
Dec 23, 2002 | 22.16 | 22.16 | 21.34 | 21.66 | 3,099,284 | -0.51(-2.30%) |
Dec 20, 2002 | 22.02 | 22.20 | 21.75 | 22.17 | 2,698,054 | +0.15(+0.67%) |
Dec 19, 2002 | 22.61 | 22.84 | 21.93 | 22.02 | 3,446,521 | -0.86(-3.78%) |
Dec 18, 2002 | 23.14 | 23.14 | 22.75 | 22.89 | 1,149,156 | -0.30(-1.28%) |
Dec 17, 2002 | 23.31 | 23.56 | 23.09 | 23.18 | 1,167,560 | -0.35(-1.48%) |
Dec 16, 2002 | 23.24 | 23.71 | 23.17 | 23.53 | 953,480 | +0.38(+1.63%) |
Dec 13, 2002 | 23.77 | 23.80 | 23.13 | 23.15 | 1,013,969 | -0.61(-2.58%) |
Dec 12, 2002 | 23.82 | 24.24 | 23.72 | 23.77 | 1,372,032 | -0.12(-0.49%) |
Dec 11, 2002 | 23.57 | 24.09 | 23.43 | 23.88 | 1,469,464 | +0.20(+0.84%) |
Dec 10, 2002 | 23.28 | 23.71 | 23.24 | 23.68 | 1,538,748 | +0.57(+2.46%) |
Dec 09, 2002 | 23.77 | 23.80 | 23.09 | 23.12 | 1,670,958 | -0.66(-2.77%) |
Dec 06, 2002 | 23.77 | 24.22 | 23.65 | 23.77 | 1,679,484 | -0.52(-2.13%) |
Dec 05, 2002 | 24.91 | 24.91 | 23.94 | 24.29 | 1,113,566 | -0.30(-1.20%) |
Dec 04, 2002 | 24.90 | 25.01 | 24.43 | 24.59 | 1,254,166 | -0.31(-1.25%) |
Dec 03, 2002 | 24.68 | 25.07 | 24.58 | 24.90 | 1,365,942 | +0.21(+0.87%) |
Dec 02, 2002 | 25.21 | 25.31 | 24.19 | 24.68 | 1,852,290 | -0.52(-2.05%) |
Nov 29, 2002 | 24.87 | 25.46 | 24.87 | 25.20 | 763,487 | +0.51(+2.07%) |
Nov 27, 2002 | 24.19 | 24.76 | 24.11 | 24.69 | 853,747 | +0.52(+2.14%) |
Nov 26, 2002 | 24.20 | 24.42 | 23.88 | 24.17 | 1,449,842 | +0.04(+0.18%) |
Nov 25, 2002 | 24.95 | 25.12 | 24.03 | 24.13 | 1,897,758 | -1.00(-4.00%) |
Nov 22, 2002 | 24.20 | 25.42 | 24.09 | 25.13 | 2,452,444 | +0.93(+3.85%) |
Nov 21, 2002 | 24.42 | 24.57 | 24.12 | 24.20 | 3,581,031 | -0.18(-0.76%) |
Nov 20, 2002 | 23.65 | 24.39 | 23.35 | 24.39 | 2,531,337 | +0.57(+2.39%) |
Nov 19, 2002 | 23.51 | 23.86 | 23.50 | 23.82 | 1,662,839 | +0.31(+1.32%) |
Nov 18, 2002 | 23.46 | 23.66 | 23.23 | 23.51 | 1,931,995 | +0.26(+1.11%) |
Nov 15, 2002 | 23.09 | 23.25 | 22.66 | 23.25 | 1,370,408 | +0.16(+0.67%) |
Nov 14, 2002 | 22.91 | 23.17 | 22.50 | 23.09 | 2,389,655 | +0.40(+1.76%) |
Nov 13, 2002 | 22.77 | 23.01 | 22.24 | 22.69 | 1,221,824 | -0.09(-0.39%) |
Nov 12, 2002 | 22.89 | 22.94 | 22.61 | 22.78 | 2,336,879 | -0.05(-0.23%) |
Nov 11, 2002 | 22.71 | 23.02 | 22.61 | 22.83 | 1,383,805 | +0.13(+0.55%) |
Nov 08, 2002 | 23.01 | 23.13 | 22.02 | 22.71 | 1,774,750 | -0.30(-1.32%) |
Nov 07, 2002 | 23.50 | 23.52 | 22.66 | 23.01 | 2,113,327 | -0.52(-2.20%) |
Nov 06, 2002 | 23.39 | 23.54 | 22.32 | 23.53 | 4,159,128 | +0.39(+1.69%) |
Nov 05, 2002 | 23.55 | 23.72 | 22.83 | 23.14 | 1,198,413 | -0.36(-1.54%) |
Nov 04, 2002 | 23.68 | 23.87 | 23.35 | 23.50 | 2,255,415 | +0.68(+2.98%) |