Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.28 | 19.71 | 19.27 | 19.42 | 9,400,292 | +0.10(+0.52%) |
Jan 30, 2003 | 19.70 | 19.78 | 19.32 | 19.32 | 8,056,431 | -0.42(-2.13%) |
Jan 29, 2003 | 19.54 | 19.81 | 19.23 | 19.74 | 7,594,900 | +0.12(+0.61%) |
Jan 28, 2003 | 19.53 | 19.65 | 19.46 | 19.62 | 5,850,446 | +0.12(+0.60%) |
Jan 27, 2003 | 19.63 | 19.83 | 19.50 | 19.50 | 7,863,351 | -0.20(-1.01%) |
Jan 24, 2003 | 19.99 | 20.04 | 19.68 | 19.70 | 7,665,461 | -0.41(-2.03%) |
Jan 23, 2003 | 19.88 | 20.13 | 19.81 | 20.11 | 8,459,590 | +0.23(+1.15%) |
Jan 22, 2003 | 19.59 | 19.97 | 19.59 | 19.88 | 9,976,004 | +0.29(+1.48%) |
Jan 21, 2003 | 19.78 | 19.83 | 19.53 | 19.59 | 7,122,464 | -0.11(-0.54%) |
Jan 17, 2003 | 19.58 | 19.71 | 19.51 | 19.69 | 6,498,963 | -0.05(-0.26%) |
Jan 16, 2003 | 19.90 | 19.95 | 19.68 | 19.74 | 5,021,999 | -0.06(-0.29%) |
Jan 15, 2003 | 19.95 | 20.00 | 19.69 | 19.80 | 5,269,924 | -0.15(-0.75%) |
Jan 14, 2003 | 19.75 | 19.99 | 19.70 | 19.95 | 6,523,980 | +0.22(+1.14%) |
Jan 13, 2003 | 19.74 | 19.95 | 19.57 | 19.73 | 5,088,070 | -0.01(-0.06%) |
Jan 10, 2003 | 19.70 | 19.86 | 19.62 | 19.74 | 6,388,953 | -0.17(-0.84%) |
Jan 09, 2003 | 19.64 | 19.92 | 19.57 | 19.91 | 6,100,295 | +0.31(+1.58%) |
Jan 08, 2003 | 19.77 | 19.77 | 19.51 | 19.60 | 7,385,783 | -0.21(-1.08%) |
Jan 07, 2003 | 19.69 | 19.93 | 19.69 | 19.81 | 6,928,742 | -0.02(-0.09%) |
Jan 06, 2003 | 19.60 | 19.86 | 19.57 | 19.83 | 6,133,331 | +0.14(+0.73%) |
Jan 03, 2003 | 19.68 | 19.76 | 19.60 | 19.68 | 4,417,101 | -0.07(-0.38%) |
Jan 02, 2003 | 19.22 | 19.76 | 19.18 | 19.76 | 6,989,040 | +0.54(+2.80%) |
Dec 31, 2002 | 19.21 | 19.23 | 18.95 | 19.22 | 4,978,059 | +0.05(+0.28%) |
Dec 30, 2002 | 18.92 | 19.25 | 18.87 | 19.17 | 4,864,200 | +0.25(+1.33%) |
Dec 27, 2002 | 19.21 | 19.24 | 18.90 | 18.92 | 3,724,002 | -0.29(-1.53%) |
Dec 26, 2002 | 19.24 | 19.51 | 19.12 | 19.21 | 3,306,732 | -0.03(-0.16%) |
Dec 24, 2002 | 19.21 | 19.35 | 19.20 | 19.24 | 1,638,612 | -0.02(-0.11%) |
Dec 23, 2002 | 19.32 | 19.37 | 19.18 | 19.26 | 3,888,858 | -0.09(-0.46%) |
Dec 20, 2002 | 18.89 | 19.39 | 18.88 | 19.35 | 11,182,272 | +0.60(+3.18%) |
Dec 19, 2002 | 18.80 | 19.07 | 18.75 | 18.75 | 9,032,414 | -0.09(-0.46%) |
Dec 18, 2002 | 18.82 | 18.93 | 18.70 | 18.84 | 7,120,219 | -0.10(-0.53%) |
Dec 17, 2002 | 19.25 | 19.27 | 18.92 | 18.94 | 6,699,741 | -0.34(-1.74%) |
Dec 16, 2002 | 19.00 | 19.28 | 19.00 | 19.28 | 7,841,542 | +0.29(+1.54%) |
Dec 13, 2002 | 19.22 | 19.22 | 18.94 | 18.98 | 5,598,031 | -0.29(-1.52%) |
Dec 12, 2002 | 19.53 | 19.53 | 19.26 | 19.28 | 5,026,169 | -0.17(-0.85%) |
Dec 11, 2002 | 19.50 | 19.60 | 19.33 | 19.44 | 5,099,937 | -0.06(-0.31%) |
Dec 10, 2002 | 19.39 | 19.53 | 19.23 | 19.50 | 5,958,212 | +0.16(+0.85%) |
Dec 09, 2002 | 19.66 | 19.67 | 19.33 | 19.34 | 5,256,453 | -0.32(-1.63%) |
Dec 06, 2002 | 19.48 | 19.73 | 19.42 | 19.66 | 5,106,351 | +0.03(+0.16%) |
Dec 05, 2002 | 19.98 | 20.05 | 19.57 | 19.63 | 6,048,016 | -0.33(-1.64%) |
Dec 04, 2002 | 19.96 | 20.10 | 19.81 | 19.95 | 5,649,027 | -0.03(-0.16%) |
Dec 03, 2002 | 19.89 | 20.12 | 19.88 | 19.99 | 4,998,586 | -0.02(-0.12%) |
Dec 02, 2002 | 20.31 | 20.34 | 19.78 | 20.01 | 7,278,018 | -0.23(-1.15%) |
Nov 29, 2002 | 20.19 | 20.28 | 20.09 | 20.24 | 2,546,600 | +0.03(+0.17%) |
Nov 27, 2002 | 19.78 | 20.23 | 19.68 | 20.21 | 6,618,275 | +0.66(+3.37%) |
Nov 26, 2002 | 19.76 | 19.94 | 19.55 | 19.55 | 8,548,753 | -0.51(-2.53%) |
Nov 25, 2002 | 20.13 | 20.32 | 19.92 | 20.06 | 7,966,627 | -0.17(-0.83%) |
Nov 22, 2002 | 20.42 | 20.51 | 20.17 | 20.22 | 7,339,919 | -0.19(-0.95%) |
Nov 21, 2002 | 20.07 | 20.42 | 20.05 | 20.42 | 10,405,462 | +0.35(+1.76%) |
Nov 20, 2002 | 19.87 | 20.07 | 19.74 | 20.07 | 6,025,565 | +0.11(+0.54%) |
Nov 19, 2002 | 19.91 | 20.09 | 19.77 | 19.96 | 5,989,002 | +0.08(+0.41%) |
Nov 18, 2002 | 20.19 | 20.30 | 19.82 | 19.88 | 6,931,629 | -0.31(-1.54%) |
Nov 15, 2002 | 20.11 | 20.19 | 19.98 | 20.19 | 11,996,606 | -0.08(-0.38%) |
Nov 14, 2002 | 20.11 | 20.33 | 20.11 | 20.27 | 9,631,218 | +0.21(+1.03%) |
Nov 13, 2002 | 19.77 | 20.16 | 19.75 | 20.06 | 7,933,912 | +0.14(+0.68%) |
Nov 12, 2002 | 19.73 | 20.17 | 19.73 | 19.92 | 8,407,631 | +0.23(+1.15%) |
Nov 11, 2002 | 20.00 | 20.00 | 19.66 | 19.70 | 5,206,098 | -0.30(-1.50%) |
Nov 08, 2002 | 20.01 | 20.16 | 19.84 | 20.00 | 6,734,700 | -0.05(-0.24%) |
Nov 07, 2002 | 20.34 | 20.34 | 19.96 | 20.05 | 6,279,904 | -0.29(-1.45%) |
Nov 06, 2002 | 20.11 | 20.39 | 19.89 | 20.34 | 7,641,085 | +0.26(+1.28%) |
Nov 05, 2002 | 20.01 | 20.15 | 19.91 | 20.09 | 5,362,294 | +0.08(+0.42%) |
Nov 04, 2002 | 20.13 | 20.41 | 19.96 | 20.00 | 9,751,172 | +0.04(+0.20%) |