Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.44 | 17.96 | 17.44 | 17.96 | 4,289,158 | +0.42(+2.42%) |
Jan 30, 2003 | 17.89 | 17.99 | 17.54 | 17.54 | 3,009,321 | -0.50(-2.77%) |
Jan 29, 2003 | 17.81 | 18.17 | 17.44 | 18.04 | 5,429,445 | +0.04(+0.21%) |
Jan 28, 2003 | 18.04 | 18.06 | 17.82 | 18.00 | 2,547,866 | -0.04(-0.21%) |
Jan 27, 2003 | 18.25 | 18.27 | 17.98 | 18.04 | 3,172,219 | -0.22(-1.22%) |
Jan 24, 2003 | 18.18 | 18.26 | 18.00 | 18.26 | 3,881,913 | +0.06(+0.33%) |
Jan 23, 2003 | 18.23 | 18.43 | 18.15 | 18.20 | 2,951,891 | +0.01(+0.04%) |
Jan 22, 2003 | 18.26 | 18.42 | 18.10 | 18.19 | 3,436,291 | -0.10(-0.57%) |
Jan 21, 2003 | 18.78 | 18.85 | 18.26 | 18.30 | 2,810,730 | -0.44(-2.35%) |
Jan 17, 2003 | 18.77 | 18.95 | 18.67 | 18.74 | 2,545,585 | -0.03(-0.16%) |
Jan 16, 2003 | 18.63 | 18.85 | 18.56 | 18.77 | 4,918,342 | +0.17(+0.92%) |
Jan 15, 2003 | 18.33 | 18.67 | 18.27 | 18.59 | 5,439,106 | -0.03(-0.16%) |
Jan 14, 2003 | 18.55 | 18.76 | 18.51 | 18.62 | 3,688,421 | +0.07(+0.36%) |
Jan 13, 2003 | 18.57 | 18.77 | 18.52 | 18.56 | 3,413,748 | -0.04(-0.20%) |
Jan 10, 2003 | 18.57 | 18.78 | 18.53 | 18.59 | 5,778,455 | +0.03(+0.16%) |
Jan 09, 2003 | 18.63 | 18.85 | 18.56 | 18.56 | 6,537,662 | -0.19(-0.99%) |
Jan 08, 2003 | 18.78 | 18.94 | 18.62 | 18.75 | 4,949,338 | -0.45(-2.37%) |
Jan 07, 2003 | 19.21 | 19.36 | 19.13 | 19.21 | 2,889,361 | +0.01(+0.04%) |
Jan 06, 2003 | 19.41 | 19.41 | 18.94 | 19.20 | 2,731,696 | -0.22(-1.11%) |
Jan 03, 2003 | 19.00 | 19.45 | 18.91 | 19.41 | 2,826,966 | +0.31(+1.64%) |
Jan 02, 2003 | 18.60 | 19.11 | 18.56 | 19.10 | 4,582,616 | +0.51(+2.73%) |
Dec 31, 2002 | 18.45 | 18.77 | 18.30 | 18.59 | 1,868,631 | +0.13(+0.73%) |
Dec 30, 2002 | 18.30 | 18.52 | 18.27 | 18.46 | 4,168,796 | +0.16(+0.86%) |
Dec 27, 2002 | 18.71 | 18.76 | 18.27 | 18.30 | 1,339,951 | -0.42(-2.23%) |
Dec 26, 2002 | 18.72 | 19.03 | 18.70 | 18.72 | 781,884 | +0.00(+0.00%) |
Dec 24, 2002 | 18.63 | 18.88 | 18.59 | 18.72 | 1,349,343 | +0.04(+0.20%) |
Dec 23, 2002 | 18.93 | 18.94 | 18.47 | 18.68 | 4,813,142 | -0.37(-1.92%) |
Dec 20, 2002 | 18.99 | 19.12 | 18.42 | 19.05 | 7,239,036 | +0.07(+0.35%) |
Dec 19, 2002 | 19.38 | 19.50 | 18.85 | 18.98 | 4,522,905 | -0.75(-3.81%) |
Dec 18, 2002 | 19.60 | 19.73 | 19.03 | 19.73 | 3,659,303 | +0.13(+0.65%) |
Dec 17, 2002 | 19.73 | 19.73 | 19.32 | 19.61 | 1,929,014 | -0.11(-0.57%) |
Dec 16, 2002 | 19.28 | 19.83 | 19.19 | 19.72 | 2,541,156 | +0.37(+1.93%) |
Dec 13, 2002 | 19.50 | 19.60 | 19.30 | 19.35 | 1,888,491 | -0.31(-1.56%) |
Dec 12, 2002 | 19.70 | 19.70 | 19.30 | 19.65 | 2,439,983 | -0.02(-0.11%) |
Dec 11, 2002 | 19.64 | 19.83 | 19.44 | 19.67 | 1,485,405 | +0.11(+0.57%) |
Dec 10, 2002 | 19.40 | 19.63 | 19.19 | 19.56 | 2,707,409 | +0.17(+0.88%) |
Dec 09, 2002 | 20.10 | 20.10 | 19.39 | 19.39 | 2,539,680 | -0.71(-3.52%) |
Dec 06, 2002 | 19.73 | 20.24 | 19.63 | 20.10 | 3,437,096 | +0.13(+0.67%) |
Dec 05, 2002 | 20.49 | 20.57 | 19.97 | 19.97 | 3,218,244 | -0.38(-1.87%) |
Dec 04, 2002 | 20.05 | 20.56 | 19.67 | 20.35 | 4,905,595 | +0.30(+1.49%) |
Dec 03, 2002 | 20.62 | 20.62 | 19.64 | 20.05 | 6,739,070 | -0.57(-2.75%) |
Dec 02, 2002 | 20.90 | 20.98 | 20.57 | 20.61 | 3,176,513 | -0.29(-1.39%) |
Nov 29, 2002 | 20.90 | 21.05 | 20.72 | 20.90 | 1,234,617 | -0.16(-0.74%) |
Nov 27, 2002 | 20.37 | 21.10 | 20.23 | 21.06 | 2,579,801 | +0.69(+3.40%) |
Nov 26, 2002 | 20.68 | 20.83 | 20.28 | 20.37 | 4,357,055 | -0.78(-3.67%) |
Nov 25, 2002 | 21.40 | 21.57 | 20.96 | 21.14 | 2,562,357 | -0.25(-1.18%) |
Nov 22, 2002 | 21.61 | 21.73 | 21.40 | 21.40 | 2,529,483 | -0.28(-1.31%) |
Nov 21, 2002 | 20.87 | 21.68 | 20.79 | 21.68 | 3,761,014 | +0.94(+4.53%) |
Nov 20, 2002 | 20.49 | 20.87 | 20.16 | 20.74 | 6,750,610 | -0.16(-0.75%) |
Nov 19, 2002 | 21.13 | 21.14 | 20.59 | 20.90 | 4,189,192 | -0.55(-2.57%) |
Nov 18, 2002 | 21.87 | 21.91 | 21.31 | 21.45 | 4,032,600 | -0.45(-2.08%) |
Nov 15, 2002 | 21.50 | 22.02 | 21.35 | 21.90 | 2,275,340 | +0.37(+1.73%) |
Nov 14, 2002 | 21.46 | 21.94 | 21.46 | 21.53 | 2,056,622 | +0.08(+0.38%) |
Nov 13, 2002 | 21.20 | 21.74 | 20.84 | 21.45 | 2,094,461 | +0.22(+1.05%) |
Nov 12, 2002 | 21.07 | 21.59 | 21.07 | 21.22 | 2,504,659 | +0.12(+0.57%) |
Nov 11, 2002 | 21.71 | 21.71 | 21.09 | 21.11 | 2,035,421 | -0.61(-2.81%) |
Nov 08, 2002 | 21.49 | 21.91 | 21.49 | 21.72 | 2,147,464 | +0.24(+1.11%) |
Nov 07, 2002 | 22.02 | 22.03 | 21.19 | 21.48 | 2,656,017 | -0.70(-3.16%) |
Nov 06, 2002 | 21.78 | 22.19 | 21.40 | 22.18 | 4,704,991 | +0.40(+1.85%) |
Nov 05, 2002 | 21.34 | 21.81 | 21.14 | 21.78 | 4,325,253 | +0.56(+2.63%) |
Nov 04, 2002 | 21.11 | 21.58 | 20.96 | 21.22 | 5,753,362 | +1.03(+5.09%) |