Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.29 | 20.58 | 20.23 | 20.27 | 7,533,204 | -0.08(-0.38%) |
Jan 30, 2003 | 20.58 | 21.06 | 20.34 | 20.35 | 6,316,008 | -0.24(-1.16%) |
Jan 29, 2003 | 20.39 | 20.64 | 19.91 | 20.58 | 7,420,392 | +0.08(+0.38%) |
Jan 28, 2003 | 20.29 | 20.59 | 20.25 | 20.51 | 6,071,062 | +0.31(+1.53%) |
Jan 27, 2003 | 20.13 | 20.75 | 20.05 | 20.20 | 6,239,710 | -0.09(-0.45%) |
Jan 24, 2003 | 20.78 | 20.79 | 20.15 | 20.29 | 6,710,046 | -0.50(-2.40%) |
Jan 23, 2003 | 20.50 | 20.89 | 20.43 | 20.79 | 6,849,494 | +0.39(+1.93%) |
Jan 22, 2003 | 20.38 | 20.57 | 20.27 | 20.39 | 9,786,457 | -0.16(-0.79%) |
Jan 21, 2003 | 21.13 | 21.27 | 20.49 | 20.56 | 5,757,410 | -0.55(-2.63%) |
Jan 17, 2003 | 21.19 | 21.57 | 21.08 | 21.11 | 6,912,452 | -0.09(-0.43%) |
Jan 16, 2003 | 21.48 | 21.75 | 21.10 | 21.20 | 5,306,873 | -0.18(-0.82%) |
Jan 15, 2003 | 21.75 | 21.76 | 21.27 | 21.38 | 6,316,200 | -0.38(-1.74%) |
Jan 14, 2003 | 21.47 | 21.76 | 21.27 | 21.76 | 5,507,428 | +0.33(+1.54%) |
Jan 13, 2003 | 21.60 | 21.72 | 21.23 | 21.43 | 6,089,579 | -0.04(-0.20%) |
Jan 10, 2003 | 21.30 | 21.53 | 21.06 | 21.47 | 7,159,158 | +0.02(+0.10%) |
Jan 09, 2003 | 21.06 | 21.53 | 20.96 | 21.45 | 11,869,209 | +0.88(+4.27%) |
Jan 08, 2003 | 20.36 | 20.84 | 20.23 | 20.57 | 8,775,421 | +0.18(+0.86%) |
Jan 07, 2003 | 20.11 | 20.65 | 19.90 | 20.39 | 7,445,889 | +0.32(+1.61%) |
Jan 06, 2003 | 20.02 | 20.30 | 19.81 | 20.07 | 6,266,916 | +0.24(+1.20%) |
Jan 03, 2003 | 20.32 | 20.35 | 19.69 | 19.83 | 4,808,477 | -0.53(-2.62%) |
Jan 02, 2003 | 19.83 | 20.37 | 19.73 | 20.37 | 7,314,987 | +0.67(+3.39%) |
Dec 31, 2002 | 19.68 | 19.97 | 19.31 | 19.70 | 6,567,606 | +0.03(+0.14%) |
Dec 30, 2002 | 19.17 | 19.87 | 19.14 | 19.67 | 6,370,897 | +0.44(+2.30%) |
Dec 27, 2002 | 19.37 | 19.51 | 19.20 | 19.23 | 3,965,946 | -0.18(-0.94%) |
Dec 26, 2002 | 19.11 | 19.71 | 19.07 | 19.41 | 5,919,791 | +0.29(+1.50%) |
Dec 24, 2002 | 19.19 | 19.33 | 19.05 | 19.12 | 4,606,355 | -0.09(-0.48%) |
Dec 23, 2002 | 19.45 | 19.82 | 19.02 | 19.22 | 7,410,564 | -0.36(-1.83%) |
Dec 20, 2002 | 19.45 | 19.82 | 19.11 | 19.57 | 9,573,225 | +0.21(+1.09%) |
Dec 19, 2002 | 19.13 | 19.80 | 19.10 | 19.36 | 9,974,335 | +0.04(+0.22%) |
Dec 18, 2002 | 19.45 | 19.63 | 19.14 | 19.32 | 19,431,472 | -0.13(-0.69%) |
Dec 17, 2002 | 20.08 | 20.09 | 19.36 | 19.45 | 13,201,162 | -0.68(-3.38%) |
Dec 16, 2002 | 20.04 | 20.35 | 19.86 | 20.13 | 11,623,501 | +0.11(+0.56%) |
Dec 13, 2002 | 20.58 | 20.67 | 19.81 | 20.02 | 10,855,039 | -0.73(-3.52%) |
Dec 12, 2002 | 20.58 | 20.85 | 19.80 | 20.75 | 26,733,212 | +0.76(+3.79%) |
Dec 11, 2002 | 20.50 | 20.54 | 19.90 | 19.99 | 16,673,271 | -0.59(-2.87%) |
Dec 10, 2002 | 20.79 | 21.02 | 20.42 | 20.58 | 10,027,180 | -0.12(-0.58%) |
Dec 09, 2002 | 21.32 | 21.36 | 20.61 | 20.70 | 10,506,917 | -0.67(-3.12%) |
Dec 06, 2002 | 21.45 | 21.76 | 21.22 | 21.37 | 8,917,718 | -0.46(-2.12%) |
Dec 05, 2002 | 22.36 | 22.40 | 21.52 | 21.83 | 11,648,998 | -0.81(-3.57%) |
Dec 04, 2002 | 22.99 | 23.13 | 22.57 | 22.64 | 7,602,715 | -0.46(-1.98%) |
Dec 03, 2002 | 22.92 | 23.19 | 22.64 | 23.10 | 7,907,393 | +0.21(+0.92%) |
Dec 02, 2002 | 23.19 | 24.17 | 22.68 | 22.89 | 8,726,849 | +0.21(+0.93%) |
Nov 29, 2002 | 22.61 | 22.88 | 22.47 | 22.68 | 3,224,121 | +0.20(+0.87%) |
Nov 27, 2002 | 22.06 | 22.58 | 22.02 | 22.48 | 7,902,123 | +0.65(+2.96%) |
Nov 26, 2002 | 22.36 | 22.49 | 21.80 | 21.83 | 8,722,860 | -0.61(-2.72%) |
Nov 25, 2002 | 22.16 | 22.61 | 21.80 | 22.44 | 8,746,078 | +0.28(+1.27%) |
Nov 22, 2002 | 22.47 | 22.99 | 22.11 | 22.16 | 8,162,503 | -0.27(-1.22%) |
Nov 21, 2002 | 22.54 | 22.66 | 21.96 | 22.44 | 9,714,098 | -0.03(-0.13%) |
Nov 20, 2002 | 22.42 | 22.77 | 22.39 | 22.47 | 8,254,234 | +0.03(+0.13%) |
Nov 19, 2002 | 22.50 | 22.75 | 22.22 | 22.44 | 7,946,564 | -0.42(-1.84%) |
Nov 18, 2002 | 23.66 | 23.73 | 22.85 | 22.86 | 5,654,853 | -0.76(-3.21%) |
Nov 15, 2002 | 23.48 | 23.75 | 23.10 | 23.62 | 5,491,475 | +0.14(+0.60%) |
Nov 14, 2002 | 22.82 | 23.52 | 22.61 | 23.48 | 6,844,366 | +1.05(+4.66%) |
Nov 13, 2002 | 22.67 | 22.81 | 22.00 | 22.43 | 9,070,556 | -0.25(-1.11%) |
Nov 12, 2002 | 22.21 | 23.11 | 22.10 | 22.68 | 4,378,594 | +0.53(+2.41%) |
Nov 11, 2002 | 22.57 | 22.57 | 22.15 | 22.15 | 4,268,488 | -0.43(-1.90%) |
Nov 08, 2002 | 22.49 | 22.89 | 22.40 | 22.58 | 6,903,194 | +0.06(+0.28%) |
Nov 07, 2002 | 22.56 | 23.16 | 22.35 | 22.51 | 14,726,691 | -1.15(-4.87%) |
Nov 06, 2002 | 24.06 | 24.08 | 23.05 | 23.67 | 8,611,473 | -0.06(-0.24%) |
Nov 05, 2002 | 23.52 | 24.14 | 23.10 | 23.72 | 9,781,044 | -0.04(-0.18%) |
Nov 04, 2002 | 24.42 | 24.42 | 23.69 | 23.76 | 5,321,117 | -0.48(-2.00%) |