Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.24 | 19.81 | 19.24 | 19.49 | 6,662,817 | +0.16(+0.85%) |
Jan 30, 2003 | 19.60 | 19.79 | 19.33 | 19.33 | 5,004,898 | -0.37(-1.88%) |
Jan 29, 2003 | 19.36 | 19.95 | 18.98 | 19.70 | 5,031,275 | +0.34(+1.78%) |
Jan 28, 2003 | 19.53 | 19.71 | 19.23 | 19.35 | 5,992,945 | +0.15(+0.77%) |
Jan 27, 2003 | 19.68 | 19.78 | 19.21 | 19.21 | 3,776,891 | -0.55(-2.79%) |
Jan 24, 2003 | 20.13 | 20.23 | 19.74 | 19.76 | 4,106,789 | -0.49(-2.43%) |
Jan 23, 2003 | 20.00 | 20.35 | 19.93 | 20.25 | 3,467,324 | +0.39(+1.95%) |
Jan 22, 2003 | 20.30 | 20.33 | 19.75 | 19.86 | 4,740,942 | -0.44(-2.15%) |
Jan 21, 2003 | 20.91 | 20.94 | 20.16 | 20.30 | 4,774,647 | -0.51(-2.44%) |
Jan 17, 2003 | 20.91 | 20.93 | 20.66 | 20.81 | 4,360,304 | -0.16(-0.76%) |
Jan 16, 2003 | 20.69 | 21.10 | 20.69 | 20.96 | 6,876,766 | +0.27(+1.29%) |
Jan 15, 2003 | 20.75 | 20.85 | 20.63 | 20.70 | 4,890,230 | -0.17(-0.84%) |
Jan 14, 2003 | 20.71 | 20.88 | 20.49 | 20.87 | 5,360,441 | +0.16(+0.79%) |
Jan 13, 2003 | 20.55 | 20.79 | 20.32 | 20.71 | 7,537,662 | +0.15(+0.74%) |
Jan 10, 2003 | 19.76 | 20.55 | 19.70 | 20.55 | 8,407,562 | +0.61(+3.04%) |
Jan 09, 2003 | 19.48 | 20.01 | 19.40 | 19.95 | 4,884,369 | +0.61(+3.13%) |
Jan 08, 2003 | 19.63 | 19.64 | 19.27 | 19.34 | 4,460,501 | -0.46(-2.34%) |
Jan 07, 2003 | 19.67 | 19.89 | 19.52 | 19.81 | 4,903,236 | +0.10(+0.53%) |
Jan 06, 2003 | 19.19 | 19.89 | 19.19 | 19.70 | 5,093,372 | +0.47(+2.47%) |
Jan 03, 2003 | 19.30 | 19.40 | 19.05 | 19.23 | 4,137,563 | -0.17(-0.87%) |
Jan 02, 2003 | 19.11 | 19.52 | 18.86 | 19.40 | 5,500,204 | +0.31(+1.60%) |
Dec 31, 2002 | 18.89 | 19.17 | 18.70 | 19.09 | 3,847,230 | -0.08(-0.40%) |
Dec 30, 2002 | 18.94 | 19.22 | 18.70 | 19.17 | 2,703,850 | +0.29(+1.56%) |
Dec 27, 2002 | 19.24 | 19.27 | 18.87 | 18.87 | 2,234,555 | -0.31(-1.62%) |
Dec 26, 2002 | 19.16 | 19.39 | 19.10 | 19.18 | 2,622,520 | +0.11(+0.60%) |
Dec 24, 2002 | 19.15 | 19.19 | 19.02 | 19.07 | 1,275,083 | -0.14(-0.71%) |
Dec 23, 2002 | 19.06 | 19.42 | 19.00 | 19.21 | 3,400,465 | -0.08(-0.42%) |
Dec 20, 2002 | 18.81 | 19.32 | 18.79 | 19.29 | 8,461,965 | +0.22(+1.17%) |
Dec 19, 2002 | 19.08 | 19.39 | 19.01 | 19.06 | 4,893,894 | -0.18(-0.94%) |
Dec 18, 2002 | 19.09 | 19.37 | 19.04 | 19.24 | 4,647,157 | +0.16(+0.86%) |
Dec 17, 2002 | 19.24 | 19.43 | 19.08 | 19.08 | 5,668,542 | -0.08(-0.43%) |
Dec 16, 2002 | 18.92 | 19.24 | 18.86 | 19.16 | 9,713,419 | +0.47(+2.54%) |
Dec 13, 2002 | 18.67 | 18.98 | 18.65 | 18.69 | 6,569,764 | -0.29(-1.53%) |
Dec 12, 2002 | 19.71 | 19.71 | 18.94 | 18.98 | 9,805,739 | -0.73(-3.71%) |
Dec 11, 2002 | 19.57 | 19.83 | 19.38 | 19.71 | 7,787,513 | +0.03(+0.14%) |
Dec 10, 2002 | 19.82 | 20.00 | 19.54 | 19.68 | 5,641,981 | -0.08(-0.41%) |
Dec 09, 2002 | 20.34 | 20.34 | 19.74 | 19.76 | 3,885,880 | -0.63(-3.11%) |
Dec 06, 2002 | 20.29 | 20.42 | 19.88 | 20.40 | 2,868,708 | +0.11(+0.54%) |
Dec 05, 2002 | 20.60 | 20.60 | 20.20 | 20.29 | 2,321,746 | -0.17(-0.85%) |
Dec 04, 2002 | 20.54 | 20.71 | 20.26 | 20.46 | 4,545,861 | -0.39(-1.86%) |
Dec 03, 2002 | 20.90 | 20.99 | 20.72 | 20.85 | 3,913,173 | -0.11(-0.52%) |
Dec 02, 2002 | 21.59 | 21.64 | 20.58 | 20.96 | 6,337,498 | -0.47(-2.19%) |
Nov 29, 2002 | 21.36 | 21.62 | 21.22 | 21.43 | 3,290,194 | +0.20(+0.95%) |
Nov 27, 2002 | 20.66 | 21.29 | 20.55 | 21.23 | 4,165,039 | +0.84(+4.10%) |
Nov 26, 2002 | 20.20 | 20.66 | 20.06 | 20.39 | 4,419,470 | -0.05(-0.27%) |
Nov 25, 2002 | 20.01 | 20.55 | 19.97 | 20.44 | 3,227,731 | +0.26(+1.30%) |
Nov 22, 2002 | 20.47 | 20.80 | 20.14 | 20.18 | 5,797,680 | -0.24(-1.18%) |
Nov 21, 2002 | 19.71 | 20.49 | 19.65 | 20.42 | 6,220,449 | +0.90(+4.61%) |
Nov 20, 2002 | 19.52 | 19.82 | 19.33 | 19.52 | 5,965,835 | +0.16(+0.82%) |
Nov 19, 2002 | 19.05 | 19.69 | 19.05 | 19.36 | 2,683,701 | +0.15(+0.77%) |
Nov 18, 2002 | 19.68 | 19.78 | 19.19 | 19.22 | 3,030,635 | -0.29(-1.48%) |
Nov 15, 2002 | 19.40 | 19.63 | 19.17 | 19.51 | 3,859,503 | +0.11(+0.59%) |
Nov 14, 2002 | 19.18 | 19.47 | 18.99 | 19.39 | 3,633,464 | +0.68(+3.65%) |
Nov 13, 2002 | 18.68 | 19.08 | 18.36 | 18.71 | 5,218,663 | +0.03(+0.15%) |
Nov 12, 2002 | 18.49 | 18.94 | 18.49 | 18.68 | 5,094,837 | +0.20(+1.06%) |
Nov 11, 2002 | 18.93 | 19.01 | 18.45 | 18.48 | 3,362,182 | -0.55(-2.87%) |
Nov 08, 2002 | 19.30 | 19.57 | 18.93 | 19.03 | 4,888,032 | -0.51(-2.63%) |
Nov 07, 2002 | 19.87 | 19.94 | 19.47 | 19.54 | 2,857,168 | -0.49(-2.43%) |
Nov 06, 2002 | 19.46 | 20.14 | 19.30 | 20.03 | 4,409,578 | +0.50(+2.57%) |
Nov 05, 2002 | 19.46 | 19.65 | 19.36 | 19.53 | 2,915,051 | +0.12(+0.62%) |
Nov 04, 2002 | 19.49 | 19.82 | 19.31 | 19.41 | 5,502,036 | +0.20(+1.02%) |