Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.03 | 19.59 | 19.03 | 19.28 | 6,736,827 | +0.16(+0.85%) |
Jan 30, 2003 | 19.38 | 19.57 | 19.11 | 19.11 | 5,060,491 | -0.37(-1.88%) |
Jan 29, 2003 | 19.15 | 19.73 | 18.77 | 19.48 | 5,087,162 | +0.34(+1.78%) |
Jan 28, 2003 | 19.32 | 19.49 | 19.02 | 19.14 | 6,059,514 | +0.15(+0.77%) |
Jan 27, 2003 | 19.46 | 19.56 | 18.99 | 18.99 | 3,818,844 | -0.55(-2.79%) |
Jan 24, 2003 | 19.91 | 20.00 | 19.52 | 19.54 | 4,152,407 | -0.49(-2.43%) |
Jan 23, 2003 | 19.78 | 20.12 | 19.71 | 20.03 | 3,505,839 | +0.38(+1.95%) |
Jan 22, 2003 | 20.08 | 20.11 | 19.53 | 19.64 | 4,793,604 | -0.43(-2.15%) |
Jan 21, 2003 | 20.68 | 20.71 | 19.94 | 20.07 | 4,827,682 | -0.50(-2.44%) |
Jan 17, 2003 | 20.68 | 20.70 | 20.43 | 20.58 | 4,408,738 | -0.16(-0.76%) |
Jan 16, 2003 | 20.46 | 20.87 | 20.46 | 20.73 | 6,953,152 | +0.26(+1.29%) |
Jan 15, 2003 | 20.52 | 20.63 | 20.40 | 20.47 | 4,944,550 | -0.17(-0.84%) |
Jan 14, 2003 | 20.48 | 20.65 | 20.27 | 20.64 | 5,419,984 | +0.16(+0.79%) |
Jan 13, 2003 | 20.33 | 20.57 | 20.10 | 20.48 | 7,621,389 | +0.15(+0.74%) |
Jan 10, 2003 | 19.55 | 20.33 | 19.48 | 20.33 | 8,500,952 | +0.60(+3.04%) |
Jan 09, 2003 | 19.26 | 19.79 | 19.18 | 19.73 | 4,938,623 | +0.60(+3.13%) |
Jan 08, 2003 | 19.41 | 19.43 | 19.06 | 19.13 | 4,510,047 | -0.46(-2.34%) |
Jan 07, 2003 | 19.45 | 19.68 | 19.31 | 19.59 | 4,957,700 | +0.10(+0.53%) |
Jan 06, 2003 | 18.98 | 19.67 | 18.98 | 19.49 | 5,149,948 | +0.47(+2.47%) |
Jan 03, 2003 | 19.09 | 19.18 | 18.84 | 19.02 | 4,183,522 | -0.17(-0.87%) |
Jan 02, 2003 | 18.90 | 19.30 | 18.65 | 19.18 | 5,561,299 | +0.30(+1.60%) |
Dec 31, 2002 | 18.68 | 18.96 | 18.50 | 18.88 | 3,889,964 | -0.08(-0.40%) |
Dec 30, 2002 | 18.74 | 19.01 | 18.50 | 18.96 | 2,733,884 | +0.29(+1.56%) |
Dec 27, 2002 | 19.03 | 19.06 | 18.66 | 18.67 | 2,259,376 | -0.31(-1.62%) |
Dec 26, 2002 | 18.95 | 19.18 | 18.89 | 18.97 | 2,651,651 | +0.11(+0.60%) |
Dec 24, 2002 | 18.94 | 18.98 | 18.81 | 18.86 | 1,289,246 | -0.14(-0.71%) |
Dec 23, 2002 | 18.85 | 19.21 | 18.79 | 18.99 | 3,438,237 | -0.08(-0.42%) |
Dec 20, 2002 | 18.60 | 19.11 | 18.58 | 19.08 | 8,555,959 | +0.22(+1.17%) |
Dec 19, 2002 | 18.87 | 19.18 | 18.81 | 18.85 | 4,948,254 | -0.18(-0.94%) |
Dec 18, 2002 | 18.88 | 19.16 | 18.83 | 19.03 | 4,698,776 | +0.16(+0.86%) |
Dec 17, 2002 | 19.03 | 19.22 | 18.87 | 18.87 | 5,731,507 | -0.08(-0.43%) |
Dec 16, 2002 | 18.71 | 19.03 | 18.65 | 18.95 | 9,821,313 | +0.47(+2.54%) |
Dec 13, 2002 | 18.47 | 18.77 | 18.44 | 18.48 | 6,642,740 | -0.29(-1.52%) |
Dec 12, 2002 | 19.50 | 19.50 | 18.74 | 18.77 | 9,914,659 | -0.72(-3.71%) |
Dec 11, 2002 | 19.36 | 19.61 | 19.17 | 19.49 | 7,874,016 | +0.03(+0.14%) |
Dec 10, 2002 | 19.60 | 19.78 | 19.32 | 19.46 | 5,704,652 | -0.08(-0.41%) |
Dec 09, 2002 | 20.11 | 20.11 | 19.52 | 19.55 | 3,929,044 | -0.63(-3.10%) |
Dec 06, 2002 | 20.06 | 20.19 | 19.66 | 20.17 | 2,900,573 | +0.11(+0.54%) |
Dec 05, 2002 | 20.37 | 20.37 | 19.98 | 20.06 | 2,347,536 | -0.17(-0.85%) |
Dec 04, 2002 | 20.31 | 20.48 | 20.04 | 20.24 | 4,596,355 | -0.38(-1.86%) |
Dec 03, 2002 | 20.67 | 20.76 | 20.49 | 20.62 | 3,956,640 | -0.11(-0.52%) |
Dec 02, 2002 | 21.35 | 21.40 | 20.36 | 20.73 | 6,407,894 | -0.46(-2.19%) |
Nov 29, 2002 | 21.13 | 21.38 | 20.99 | 21.19 | 3,326,741 | +0.20(+0.95%) |
Nov 27, 2002 | 20.44 | 21.06 | 20.33 | 20.99 | 4,211,304 | +0.83(+4.10%) |
Nov 26, 2002 | 19.98 | 20.44 | 19.84 | 20.17 | 4,468,560 | -0.05(-0.27%) |
Nov 25, 2002 | 19.79 | 20.32 | 19.75 | 20.22 | 3,263,584 | +0.26(+1.30%) |
Nov 22, 2002 | 20.25 | 20.57 | 19.92 | 19.96 | 5,862,080 | -0.24(-1.18%) |
Nov 21, 2002 | 19.49 | 20.27 | 19.44 | 20.20 | 6,289,545 | +0.89(+4.61%) |
Nov 20, 2002 | 19.30 | 19.60 | 19.11 | 19.31 | 6,032,103 | +0.16(+0.82%) |
Nov 19, 2002 | 18.84 | 19.48 | 18.84 | 19.15 | 2,713,511 | +0.15(+0.77%) |
Nov 18, 2002 | 19.46 | 19.57 | 18.98 | 19.01 | 3,064,298 | -0.29(-1.48%) |
Nov 15, 2002 | 19.18 | 19.41 | 18.96 | 19.29 | 3,902,373 | +0.11(+0.59%) |
Nov 14, 2002 | 18.97 | 19.25 | 18.78 | 19.18 | 3,673,824 | +0.67(+3.65%) |
Nov 13, 2002 | 18.48 | 18.87 | 18.16 | 18.50 | 5,276,631 | +0.03(+0.15%) |
Nov 12, 2002 | 18.29 | 18.74 | 18.29 | 18.48 | 5,151,429 | +0.19(+1.06%) |
Nov 11, 2002 | 18.72 | 18.80 | 18.25 | 18.28 | 3,399,528 | -0.54(-2.87%) |
Nov 08, 2002 | 19.09 | 19.35 | 18.72 | 18.82 | 4,942,327 | -0.51(-2.63%) |
Nov 07, 2002 | 19.65 | 19.72 | 19.25 | 19.33 | 2,888,905 | -0.48(-2.43%) |
Nov 06, 2002 | 19.25 | 19.92 | 19.09 | 19.81 | 4,458,559 | +0.50(+2.57%) |
Nov 05, 2002 | 19.25 | 19.44 | 19.15 | 19.31 | 2,947,431 | +0.12(+0.62%) |
Nov 04, 2002 | 19.28 | 19.60 | 19.10 | 19.19 | 5,563,151 | +0.19(+1.02%) |