Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.99 | 19.52 | 18.99 | 19.48 | 5,282,968 | +0.54(+2.87%) |
Jan 30, 2003 | 18.74 | 19.41 | 18.60 | 18.93 | 4,691,599 | +0.29(+1.57%) |
Jan 29, 2003 | 18.60 | 18.82 | 18.36 | 18.64 | 3,396,829 | -0.09(-0.46%) |
Jan 28, 2003 | 18.68 | 18.86 | 18.57 | 18.73 | 3,378,735 | +0.05(+0.25%) |
Jan 27, 2003 | 19.24 | 19.27 | 18.40 | 18.68 | 5,966,013 | -0.60(-3.13%) |
Jan 24, 2003 | 19.80 | 19.90 | 19.28 | 19.29 | 2,048,682 | -0.46(-2.35%) |
Jan 23, 2003 | 19.80 | 19.93 | 19.63 | 19.75 | 2,256,461 | -0.01(-0.07%) |
Jan 22, 2003 | 19.72 | 20.07 | 19.68 | 19.76 | 2,051,245 | -0.13(-0.63%) |
Jan 21, 2003 | 20.17 | 20.25 | 19.84 | 19.89 | 1,952,332 | -0.12(-0.60%) |
Jan 17, 2003 | 20.00 | 20.19 | 19.86 | 20.01 | 2,018,224 | +0.01(+0.07%) |
Jan 16, 2003 | 19.87 | 20.22 | 19.86 | 20.00 | 2,128,748 | +0.13(+0.67%) |
Jan 15, 2003 | 20.26 | 20.33 | 19.63 | 19.86 | 2,510,680 | -0.40(-1.96%) |
Jan 14, 2003 | 20.23 | 20.29 | 20.09 | 20.26 | 1,837,888 | +0.01(+0.07%) |
Jan 13, 2003 | 20.18 | 20.36 | 20.10 | 20.25 | 1,915,240 | +0.02(+0.10%) |
Jan 10, 2003 | 20.10 | 20.31 | 20.06 | 20.23 | 1,947,055 | -0.03(-0.13%) |
Jan 09, 2003 | 20.17 | 20.36 | 20.13 | 20.25 | 2,386,284 | +0.08(+0.39%) |
Jan 08, 2003 | 20.31 | 20.44 | 20.08 | 20.17 | 2,104,924 | -0.14(-0.69%) |
Jan 07, 2003 | 20.49 | 20.49 | 20.21 | 20.31 | 2,306,370 | -0.14(-0.68%) |
Jan 06, 2003 | 20.19 | 20.47 | 20.18 | 20.45 | 2,604,919 | +0.35(+1.75%) |
Jan 03, 2003 | 20.10 | 20.29 | 20.00 | 20.10 | 2,169,911 | -0.17(-0.82%) |
Jan 02, 2003 | 19.80 | 20.29 | 19.76 | 20.27 | 3,442,215 | +0.51(+2.58%) |
Dec 31, 2002 | 19.90 | 19.92 | 19.51 | 19.76 | 2,998,009 | +0.03(+0.13%) |
Dec 30, 2002 | 19.60 | 19.80 | 19.40 | 19.73 | 2,243,342 | +0.23(+1.19%) |
Dec 27, 2002 | 19.76 | 19.84 | 19.40 | 19.50 | 1,291,603 | -0.31(-1.54%) |
Dec 26, 2002 | 19.74 | 20.02 | 19.74 | 19.80 | 1,531,950 | +0.07(+0.34%) |
Dec 24, 2002 | 19.82 | 19.83 | 19.66 | 19.74 | 1,094,681 | -0.06(-0.30%) |
Dec 23, 2002 | 19.73 | 19.86 | 19.63 | 19.80 | 2,007,518 | -0.01(-0.03%) |
Dec 20, 2002 | 19.45 | 19.89 | 19.42 | 19.80 | 4,483,821 | +0.42(+2.16%) |
Dec 19, 2002 | 19.41 | 19.62 | 19.27 | 19.39 | 2,769,423 | -0.19(-0.98%) |
Dec 18, 2002 | 19.57 | 19.73 | 19.51 | 19.58 | 2,998,009 | -0.03(-0.17%) |
Dec 17, 2002 | 19.91 | 20.10 | 19.60 | 19.61 | 2,415,536 | -0.46(-2.31%) |
Dec 16, 2002 | 19.84 | 20.18 | 19.81 | 20.08 | 2,940,410 | +0.23(+1.17%) |
Dec 13, 2002 | 19.73 | 20.01 | 19.59 | 19.84 | 2,016,867 | +0.03(+0.17%) |
Dec 12, 2002 | 19.66 | 19.96 | 19.63 | 19.81 | 1,769,433 | +0.03(+0.13%) |
Dec 11, 2002 | 20.12 | 20.12 | 19.66 | 19.78 | 2,865,019 | -0.17(-0.83%) |
Dec 10, 2002 | 19.76 | 19.95 | 19.64 | 19.95 | 2,400,307 | +0.22(+1.11%) |
Dec 09, 2002 | 19.72 | 19.96 | 19.60 | 19.73 | 2,992,732 | +0.04(+0.20%) |
Dec 06, 2002 | 19.37 | 19.90 | 19.25 | 19.69 | 3,425,327 | +0.29(+1.47%) |
Dec 05, 2002 | 19.63 | 19.66 | 19.23 | 19.41 | 2,932,570 | -0.19(-0.95%) |
Dec 04, 2002 | 19.23 | 19.63 | 19.23 | 19.59 | 4,194,167 | +0.36(+1.86%) |
Dec 03, 2002 | 19.07 | 19.39 | 19.07 | 19.23 | 4,015,490 | +0.00(+0.00%) |
Dec 02, 2002 | 19.80 | 19.88 | 19.01 | 19.23 | 4,068,716 | -0.28(-1.43%) |
Nov 29, 2002 | 19.54 | 19.76 | 19.29 | 19.51 | 1,342,417 | -0.02(-0.10%) |
Nov 27, 2002 | 19.59 | 19.74 | 19.29 | 19.53 | 3,043,395 | +0.11(+0.55%) |
Nov 26, 2002 | 19.47 | 19.77 | 19.27 | 19.43 | 5,686,764 | -0.31(-1.55%) |
Nov 25, 2002 | 20.29 | 20.45 | 19.57 | 19.73 | 6,456,509 | -0.68(-3.32%) |
Nov 22, 2002 | 20.76 | 20.76 | 20.36 | 20.41 | 4,420,040 | -0.35(-1.69%) |
Nov 21, 2002 | 20.73 | 20.84 | 20.53 | 20.76 | 4,130,386 | +0.03(+0.16%) |
Nov 20, 2002 | 21.09 | 21.12 | 20.60 | 20.73 | 4,904,805 | -0.31(-1.48%) |
Nov 19, 2002 | 20.89 | 21.41 | 20.89 | 21.04 | 2,663,423 | -0.01(-0.03%) |
Nov 18, 2002 | 21.52 | 21.53 | 21.00 | 21.04 | 1,771,845 | -0.27(-1.25%) |
Nov 15, 2002 | 21.22 | 21.49 | 21.06 | 21.31 | 2,405,132 | -0.11(-0.53%) |
Nov 14, 2002 | 21.32 | 21.47 | 21.23 | 21.42 | 1,772,298 | +0.27(+1.29%) |
Nov 13, 2002 | 20.55 | 21.22 | 20.49 | 21.15 | 3,362,451 | +0.60(+2.90%) |
Nov 12, 2002 | 20.76 | 20.89 | 20.45 | 20.55 | 2,585,770 | -0.05(-0.26%) |
Nov 11, 2002 | 20.81 | 20.92 | 20.51 | 20.61 | 2,358,540 | -0.27(-1.27%) |
Nov 08, 2002 | 21.06 | 21.49 | 20.73 | 20.87 | 2,417,798 | -0.19(-0.91%) |
Nov 07, 2002 | 21.16 | 21.31 | 21.04 | 21.06 | 2,469,064 | -0.09(-0.44%) |
Nov 06, 2002 | 21.54 | 21.57 | 20.89 | 21.16 | 2,904,072 | -0.13(-0.59%) |
Nov 05, 2002 | 21.49 | 21.61 | 21.16 | 21.28 | 3,508,559 | -0.03(-0.16%) |
Nov 04, 2002 | 21.12 | 21.55 | 21.02 | 21.32 | 2,365,326 | +0.19(+0.91%) |