Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.90 | 22.41 | 21.75 | 22.41 | 842,656 | +0.52(+2.37%) |
Jan 30, 2003 | 22.17 | 22.17 | 21.79 | 21.90 | 1,221,678 | -0.27(-1.21%) |
Jan 29, 2003 | 21.42 | 22.26 | 21.28 | 22.16 | 1,700,945 | +0.75(+3.48%) |
Jan 28, 2003 | 20.91 | 21.52 | 20.75 | 21.42 | 2,628,810 | +0.58(+2.77%) |
Jan 27, 2003 | 21.58 | 21.58 | 20.68 | 20.84 | 2,045,717 | -0.85(-3.90%) |
Jan 24, 2003 | 22.55 | 22.55 | 21.22 | 21.69 | 3,689,857 | -0.85(-3.79%) |
Jan 23, 2003 | 22.36 | 22.88 | 22.36 | 22.54 | 1,615,737 | +0.35(+1.59%) |
Jan 22, 2003 | 22.13 | 22.29 | 22.00 | 22.19 | 675,819 | +0.04(+0.19%) |
Jan 21, 2003 | 22.62 | 22.82 | 22.07 | 22.15 | 1,932,941 | -0.44(-1.93%) |
Jan 17, 2003 | 22.21 | 22.71 | 22.04 | 22.58 | 950,419 | +0.37(+1.66%) |
Jan 16, 2003 | 22.32 | 22.60 | 22.04 | 22.21 | 1,048,397 | -0.14(-0.64%) |
Jan 15, 2003 | 22.57 | 22.68 | 22.26 | 22.36 | 925,835 | -0.21(-0.93%) |
Jan 14, 2003 | 22.62 | 22.64 | 22.41 | 22.57 | 1,034,673 | -0.14(-0.63%) |
Jan 13, 2003 | 22.66 | 22.99 | 22.55 | 22.71 | 1,328,725 | +0.09(+0.41%) |
Jan 10, 2003 | 21.95 | 22.78 | 21.88 | 22.62 | 1,970,294 | +0.32(+1.43%) |
Jan 09, 2003 | 21.11 | 22.42 | 21.11 | 22.30 | 3,393,299 | +1.40(+6.70%) |
Jan 08, 2003 | 20.38 | 21.22 | 20.38 | 20.90 | 1,757,989 | +0.52(+2.55%) |
Jan 07, 2003 | 20.36 | 20.57 | 20.32 | 20.38 | 1,309,870 | +0.06(+0.29%) |
Jan 06, 2003 | 19.98 | 20.36 | 19.94 | 20.32 | 1,988,315 | +0.31(+1.55%) |
Jan 03, 2003 | 19.97 | 20.17 | 19.93 | 20.01 | 894,449 | -0.09(-0.46%) |
Jan 02, 2003 | 19.78 | 20.17 | 19.73 | 20.10 | 1,625,403 | +0.63(+3.23%) |
Dec 31, 2002 | 19.05 | 19.47 | 18.83 | 19.47 | 1,739,969 | +0.62(+3.29%) |
Dec 30, 2002 | 19.09 | 19.34 | 18.56 | 18.85 | 1,488,163 | -0.31(-1.62%) |
Dec 27, 2002 | 19.40 | 19.51 | 19.03 | 19.16 | 548,484 | -0.23(-1.21%) |
Dec 26, 2002 | 19.75 | 19.94 | 19.36 | 19.40 | 681,905 | -0.34(-1.74%) |
Dec 24, 2002 | 19.77 | 19.93 | 19.62 | 19.74 | 377,590 | -0.02(-0.09%) |
Dec 23, 2002 | 19.31 | 19.85 | 19.31 | 19.76 | 1,032,047 | +0.61(+3.19%) |
Dec 20, 2002 | 18.98 | 19.26 | 18.77 | 19.15 | 1,238,385 | +0.15(+0.79%) |
Dec 19, 2002 | 19.27 | 19.60 | 18.90 | 19.00 | 1,179,790 | -0.28(-1.43%) |
Dec 18, 2002 | 19.44 | 19.48 | 19.27 | 19.27 | 940,395 | -0.27(-1.37%) |
Dec 17, 2002 | 19.29 | 19.79 | 19.29 | 19.54 | 1,329,083 | +0.23(+1.17%) |
Dec 16, 2002 | 19.11 | 19.56 | 19.11 | 19.31 | 2,360,296 | +0.04(+0.22%) |
Dec 13, 2002 | 19.69 | 19.69 | 19.21 | 19.27 | 1,627,790 | -0.60(-3.04%) |
Dec 12, 2002 | 20.03 | 20.07 | 19.61 | 19.88 | 1,633,399 | -0.28(-1.37%) |
Dec 11, 2002 | 19.94 | 20.19 | 19.87 | 20.15 | 1,001,019 | +0.00(+0.00%) |
Dec 10, 2002 | 20.12 | 20.36 | 19.90 | 20.15 | 1,274,903 | +0.07(+0.33%) |
Dec 09, 2002 | 20.13 | 20.40 | 20.01 | 20.09 | 831,199 | -0.31(-1.52%) |
Dec 06, 2002 | 20.28 | 20.46 | 20.07 | 20.40 | 907,338 | +0.10(+0.50%) |
Dec 05, 2002 | 20.36 | 20.61 | 20.19 | 20.30 | 1,437,086 | +0.07(+0.33%) |
Dec 04, 2002 | 19.86 | 20.27 | 19.69 | 20.23 | 1,172,271 | +0.33(+1.64%) |
Dec 03, 2002 | 20.19 | 20.22 | 19.78 | 19.90 | 1,589,721 | -0.34(-1.66%) |
Dec 02, 2002 | 20.74 | 20.74 | 19.73 | 20.24 | 2,325,210 | +0.13(+0.63%) |
Nov 29, 2002 | 19.82 | 20.28 | 19.71 | 20.11 | 526,764 | +0.29(+1.48%) |
Nov 27, 2002 | 19.16 | 19.83 | 19.16 | 19.82 | 804,109 | +0.68(+3.55%) |
Nov 26, 2002 | 18.98 | 19.85 | 18.97 | 19.14 | 1,187,785 | -0.05(-0.26%) |
Nov 25, 2002 | 19.36 | 19.44 | 18.69 | 19.19 | 2,002,755 | -0.17(-0.87%) |
Nov 22, 2002 | 19.73 | 19.73 | 19.30 | 19.36 | 2,216,373 | -0.38(-1.91%) |
Nov 21, 2002 | 20.11 | 20.36 | 19.69 | 19.73 | 2,098,704 | -0.22(-1.09%) |
Nov 20, 2002 | 19.34 | 20.05 | 19.21 | 19.95 | 2,622,962 | +0.56(+2.90%) |
Nov 19, 2002 | 19.27 | 19.51 | 18.69 | 19.39 | 5,042,809 | -0.43(-2.16%) |
Nov 18, 2002 | 20.09 | 20.30 | 19.61 | 19.82 | 2,420,682 | -0.28(-1.38%) |
Nov 15, 2002 | 19.44 | 20.11 | 19.42 | 20.09 | 1,862,770 | +0.74(+3.81%) |
Nov 14, 2002 | 19.86 | 20.11 | 19.36 | 19.36 | 3,198,417 | +0.01(+0.04%) |
Nov 13, 2002 | 19.83 | 19.98 | 19.03 | 19.35 | 2,823,452 | -0.48(-2.41%) |
Nov 12, 2002 | 19.11 | 20.03 | 19.06 | 19.83 | 2,490,734 | +0.76(+4.00%) |
Nov 11, 2002 | 20.07 | 20.07 | 18.87 | 19.06 | 3,888,915 | -1.01(-5.01%) |
Nov 08, 2002 | 20.99 | 21.00 | 19.88 | 20.07 | 4,240,609 | -1.09(-5.15%) |
Nov 07, 2002 | 19.86 | 21.46 | 19.86 | 21.16 | 2,627,497 | +1.30(+6.54%) |
Nov 06, 2002 | 19.34 | 20.19 | 19.34 | 19.86 | 2,035,812 | +0.73(+3.81%) |
Nov 05, 2002 | 19.52 | 19.52 | 18.95 | 19.13 | 2,039,511 | -0.39(-2.02%) |
Nov 04, 2002 | 19.69 | 20.19 | 19.48 | 19.52 | 3,020,959 | -0.15(-0.77%) |