Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.79 | 21.25 | 20.48 | 21.19 | 2,141,557 | +0.40(+1.90%) |
Jan 30, 2003 | 21.09 | 21.33 | 20.76 | 20.79 | 2,178,661 | -0.17(-0.81%) |
Jan 29, 2003 | 20.40 | 21.12 | 20.40 | 20.96 | 1,998,475 | +0.58(+2.84%) |
Jan 28, 2003 | 20.27 | 20.66 | 20.18 | 20.38 | 1,500,026 | +0.28(+1.42%) |
Jan 27, 2003 | 20.59 | 20.70 | 19.99 | 20.10 | 1,795,983 | -0.76(-3.66%) |
Jan 24, 2003 | 20.96 | 21.20 | 20.82 | 20.86 | 1,824,817 | -0.14(-0.66%) |
Jan 23, 2003 | 20.93 | 21.08 | 20.79 | 21.00 | 1,530,710 | +0.15(+0.70%) |
Jan 22, 2003 | 20.86 | 21.11 | 20.55 | 20.85 | 2,198,790 | +0.00(+0.00%) |
Jan 21, 2003 | 21.12 | 21.12 | 20.80 | 20.85 | 1,471,300 | -0.27(-1.26%) |
Jan 17, 2003 | 21.49 | 21.49 | 21.07 | 21.12 | 1,951,143 | -0.36(-1.69%) |
Jan 16, 2003 | 21.46 | 21.51 | 21.23 | 21.48 | 2,277,241 | +0.12(+0.56%) |
Jan 15, 2003 | 21.12 | 21.54 | 21.00 | 21.36 | 2,286,707 | +0.31(+1.48%) |
Jan 14, 2003 | 21.18 | 21.35 | 20.86 | 21.05 | 2,472,769 | -0.06(-0.28%) |
Jan 13, 2003 | 21.00 | 21.14 | 20.67 | 21.11 | 2,351,992 | +0.13(+0.64%) |
Jan 10, 2003 | 21.07 | 21.17 | 20.79 | 20.98 | 2,943,798 | -0.05(-0.22%) |
Jan 09, 2003 | 21.25 | 21.45 | 20.95 | 21.02 | 2,254,935 | -0.16(-0.76%) |
Jan 08, 2003 | 21.57 | 21.69 | 21.09 | 21.18 | 1,604,590 | -0.38(-1.75%) |
Jan 07, 2003 | 22.42 | 22.42 | 21.46 | 21.56 | 2,527,390 | -0.85(-3.81%) |
Jan 06, 2003 | 22.26 | 22.49 | 22.18 | 22.42 | 1,231,161 | +0.16(+0.72%) |
Jan 03, 2003 | 22.51 | 22.56 | 22.11 | 22.25 | 1,179,369 | -0.20(-0.90%) |
Jan 02, 2003 | 22.12 | 22.46 | 22.09 | 22.46 | 1,308,741 | +0.45(+2.02%) |
Dec 31, 2002 | 22.21 | 22.21 | 21.62 | 22.01 | 820,629 | -0.19(-0.87%) |
Dec 30, 2002 | 22.10 | 22.37 | 22.10 | 22.20 | 1,461,943 | +0.10(+0.46%) |
Dec 27, 2002 | 22.37 | 22.54 | 22.07 | 22.10 | 1,452,259 | -0.32(-1.43%) |
Dec 26, 2002 | 22.61 | 22.70 | 22.38 | 22.42 | 1,020,292 | -0.16(-0.71%) |
Dec 24, 2002 | 22.56 | 22.64 | 22.50 | 22.59 | 632,935 | -0.11(-0.47%) |
Dec 23, 2002 | 22.42 | 22.75 | 22.33 | 22.69 | 1,001,468 | +0.39(+1.75%) |
Dec 20, 2002 | 22.17 | 22.38 | 22.15 | 22.30 | 1,380,228 | +0.14(+0.62%) |
Dec 19, 2002 | 22.20 | 22.36 | 22.02 | 22.16 | 1,690,548 | -0.10(-0.43%) |
Dec 18, 2002 | 22.19 | 22.26 | 21.69 | 22.26 | 2,031,226 | +0.02(+0.08%) |
Dec 17, 2002 | 22.42 | 22.57 | 22.15 | 22.24 | 1,834,284 | -0.38(-1.67%) |
Dec 16, 2002 | 23.16 | 23.19 | 22.44 | 22.62 | 2,501,603 | -0.32(-1.40%) |
Dec 13, 2002 | 22.68 | 22.97 | 22.34 | 22.94 | 3,541,263 | +0.19(+0.83%) |
Dec 12, 2002 | 22.18 | 22.91 | 22.18 | 22.75 | 2,462,867 | +0.41(+1.83%) |
Dec 11, 2002 | 22.36 | 22.36 | 21.87 | 22.34 | 2,394,101 | -0.01(-0.06%) |
Dec 10, 2002 | 21.90 | 22.36 | 21.64 | 22.36 | 2,636,416 | +0.53(+2.44%) |
Dec 09, 2002 | 22.74 | 22.98 | 21.69 | 21.82 | 3,312,657 | -0.96(-4.23%) |
Dec 06, 2002 | 22.25 | 22.82 | 22.21 | 22.79 | 2,599,965 | +0.43(+1.91%) |
Dec 05, 2002 | 22.38 | 22.52 | 22.24 | 22.36 | 1,806,973 | +0.05(+0.23%) |
Dec 04, 2002 | 22.20 | 22.43 | 22.07 | 22.31 | 1,833,087 | -0.02(-0.10%) |
Dec 03, 2002 | 21.92 | 22.33 | 21.89 | 22.33 | 2,097,925 | +0.39(+1.78%) |
Dec 02, 2002 | 21.91 | 21.96 | 21.63 | 21.94 | 1,591,098 | +0.25(+1.17%) |
Nov 29, 2002 | 21.60 | 21.82 | 21.57 | 21.69 | 780,479 | +0.18(+0.85%) |
Nov 27, 2002 | 21.12 | 21.51 | 20.97 | 21.51 | 1,222,783 | +0.62(+2.97%) |
Nov 26, 2002 | 21.05 | 21.11 | 20.82 | 20.89 | 1,564,005 | -0.23(-1.09%) |
Nov 25, 2002 | 20.94 | 21.25 | 20.89 | 21.12 | 1,177,084 | +0.20(+0.94%) |
Nov 22, 2002 | 21.62 | 21.62 | 20.86 | 20.92 | 1,813,719 | -0.77(-3.56%) |
Nov 21, 2002 | 21.71 | 21.74 | 21.19 | 21.69 | 2,205,863 | +0.04(+0.19%) |
Nov 20, 2002 | 21.17 | 21.65 | 21.14 | 21.65 | 1,463,793 | +0.65(+3.09%) |
Nov 19, 2002 | 21.08 | 21.40 | 20.97 | 21.00 | 1,094,825 | -0.15(-0.70%) |
Nov 18, 2002 | 21.25 | 21.25 | 19.97 | 21.15 | 1,365,539 | -0.05(-0.22%) |
Nov 15, 2002 | 20.68 | 21.22 | 20.68 | 21.19 | 1,774,113 | +0.33(+1.59%) |
Nov 14, 2002 | 20.63 | 20.91 | 20.57 | 20.86 | 1,965,180 | +0.37(+1.79%) |
Nov 13, 2002 | 21.43 | 21.53 | 20.37 | 20.49 | 2,969,912 | -0.93(-4.33%) |
Nov 12, 2002 | 21.44 | 21.58 | 21.34 | 21.42 | 1,219,954 | +0.06(+0.26%) |
Nov 11, 2002 | 21.61 | 21.81 | 21.28 | 21.37 | 1,177,084 | -0.31(-1.44%) |
Nov 08, 2002 | 21.74 | 21.85 | 21.54 | 21.68 | 2,194,982 | -0.06(-0.30%) |
Nov 07, 2002 | 21.34 | 21.83 | 21.02 | 21.74 | 3,024,099 | +0.57(+2.71%) |
Nov 06, 2002 | 21.16 | 21.27 | 20.84 | 21.17 | 1,398,290 | +0.10(+0.48%) |
Nov 05, 2002 | 20.99 | 21.13 | 20.61 | 21.07 | 1,077,307 | +0.26(+1.24%) |
Nov 04, 2002 | 21.13 | 21.14 | 20.61 | 20.81 | 2,071,811 | -0.24(-1.16%) |