Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.35 | 21.08 | 20.34 | 20.79 | 1,715,515 | +0.35(+1.71%) |
Jan 30, 2003 | 20.79 | 20.95 | 20.35 | 20.44 | 1,522,364 | -0.42(-2.03%) |
Jan 29, 2003 | 21.01 | 21.08 | 20.75 | 20.86 | 971,291 | -0.25(-1.18%) |
Jan 28, 2003 | 20.81 | 21.24 | 20.79 | 21.11 | 891,433 | +0.40(+1.95%) |
Jan 27, 2003 | 21.18 | 21.25 | 20.70 | 20.71 | 973,937 | -0.48(-2.26%) |
Jan 24, 2003 | 21.36 | 21.56 | 21.18 | 21.19 | 1,370,945 | -0.17(-0.78%) |
Jan 23, 2003 | 21.47 | 21.54 | 21.26 | 21.35 | 1,024,210 | -0.00(-0.02%) |
Jan 22, 2003 | 21.61 | 21.94 | 21.31 | 21.36 | 1,218,564 | -0.33(-1.53%) |
Jan 21, 2003 | 21.70 | 22.06 | 21.68 | 21.69 | 1,279,300 | +0.17(+0.79%) |
Jan 17, 2003 | 21.75 | 21.89 | 21.44 | 21.52 | 1,071,115 | -0.20(-0.94%) |
Jan 16, 2003 | 21.62 | 21.91 | 21.62 | 21.72 | 1,456,216 | +0.10(+0.46%) |
Jan 15, 2003 | 21.83 | 21.85 | 21.49 | 21.62 | 2,146,920 | -0.21(-0.95%) |
Jan 14, 2003 | 21.89 | 21.97 | 21.74 | 21.83 | 938,939 | -0.18(-0.83%) |
Jan 13, 2003 | 22.41 | 22.41 | 21.85 | 22.01 | 1,725,257 | -0.45(-2.00%) |
Jan 10, 2003 | 22.54 | 22.74 | 22.38 | 22.46 | 900,693 | -0.08(-0.35%) |
Jan 09, 2003 | 22.32 | 22.55 | 22.28 | 22.54 | 716,802 | +0.33(+1.48%) |
Jan 08, 2003 | 22.32 | 22.55 | 22.16 | 22.21 | 588,716 | -0.16(-0.71%) |
Jan 07, 2003 | 22.72 | 22.72 | 22.35 | 22.37 | 928,836 | -0.30(-1.30%) |
Jan 06, 2003 | 22.10 | 22.72 | 22.09 | 22.67 | 1,532,346 | +0.22(+0.98%) |
Jan 03, 2003 | 22.74 | 22.77 | 22.32 | 22.45 | 1,276,774 | -0.21(-0.92%) |
Jan 02, 2003 | 22.50 | 22.78 | 22.18 | 22.65 | 1,393,315 | +0.26(+1.15%) |
Dec 31, 2002 | 22.18 | 22.52 | 22.01 | 22.40 | 847,655 | +0.17(+0.77%) |
Dec 30, 2002 | 22.23 | 22.42 | 22.14 | 22.23 | 1,015,430 | -0.06(-0.28%) |
Dec 27, 2002 | 22.49 | 22.65 | 22.28 | 22.29 | 736,887 | -0.24(-1.05%) |
Dec 26, 2002 | 22.15 | 22.61 | 22.11 | 22.52 | 1,174,185 | +0.37(+1.69%) |
Dec 24, 2002 | 22.22 | 22.25 | 22.05 | 22.15 | 438,861 | -0.22(-0.97%) |
Dec 23, 2002 | 22.12 | 22.52 | 22.02 | 22.37 | 1,154,220 | +0.23(+1.05%) |
Dec 20, 2002 | 21.99 | 22.16 | 21.95 | 22.13 | 1,219,647 | +0.20(+0.93%) |
Dec 19, 2002 | 22.35 | 22.40 | 21.89 | 21.93 | 1,732,113 | -0.52(-2.30%) |
Dec 18, 2002 | 22.57 | 22.71 | 22.41 | 22.45 | 1,418,812 | -0.12(-0.55%) |
Dec 17, 2002 | 22.38 | 22.84 | 22.28 | 22.57 | 1,458,621 | +0.20(+0.87%) |
Dec 16, 2002 | 22.57 | 22.60 | 22.24 | 22.37 | 1,634,815 | -0.20(-0.88%) |
Dec 13, 2002 | 22.51 | 22.86 | 22.30 | 22.57 | 1,105,271 | +0.07(+0.30%) |
Dec 12, 2002 | 22.64 | 22.65 | 22.04 | 22.51 | 1,926,708 | -0.13(-0.59%) |
Dec 11, 2002 | 22.66 | 22.95 | 22.49 | 22.64 | 2,882,004 | -0.12(-0.53%) |
Dec 10, 2002 | 21.73 | 22.87 | 21.31 | 22.76 | 4,418,800 | +1.04(+4.78%) |
Dec 09, 2002 | 21.80 | 21.93 | 21.63 | 21.72 | 1,333,181 | -0.05(-0.23%) |
Dec 06, 2002 | 21.44 | 21.78 | 21.33 | 21.77 | 1,345,087 | +0.33(+1.53%) |
Dec 05, 2002 | 21.78 | 21.95 | 21.41 | 21.44 | 1,324,882 | -0.34(-1.55%) |
Dec 04, 2002 | 21.46 | 21.91 | 21.43 | 21.78 | 1,131,129 | +0.37(+1.73%) |
Dec 03, 2002 | 21.17 | 21.52 | 21.01 | 21.41 | 1,477,864 | +0.24(+1.12%) |
Dec 02, 2002 | 21.35 | 21.37 | 20.92 | 21.17 | 1,362,646 | -0.17(-0.82%) |
Nov 29, 2002 | 21.70 | 21.70 | 21.26 | 21.35 | 435,253 | -0.27(-1.25%) |
Nov 27, 2002 | 21.57 | 21.67 | 21.48 | 21.62 | 1,296,859 | +0.05(+0.21%) |
Nov 26, 2002 | 21.35 | 21.74 | 21.33 | 21.57 | 1,127,881 | -0.05(-0.25%) |
Nov 25, 2002 | 21.68 | 21.74 | 21.50 | 21.63 | 977,545 | -0.15(-0.71%) |
Nov 22, 2002 | 21.65 | 21.97 | 21.54 | 21.78 | 1,466,920 | +0.03(+0.13%) |
Nov 21, 2002 | 21.62 | 21.75 | 21.44 | 21.75 | 1,358,317 | +0.13(+0.62%) |
Nov 20, 2002 | 21.54 | 21.81 | 21.43 | 21.62 | 1,756,407 | +0.09(+0.42%) |
Nov 19, 2002 | 21.47 | 21.62 | 21.44 | 21.53 | 1,484,359 | +0.22(+1.03%) |
Nov 18, 2002 | 21.85 | 21.85 | 21.31 | 21.31 | 2,379,520 | -0.54(-2.47%) |
Nov 15, 2002 | 21.34 | 21.91 | 21.17 | 21.85 | 1,386,941 | +0.51(+2.40%) |
Nov 14, 2002 | 21.06 | 21.39 | 20.89 | 21.34 | 1,277,737 | +0.23(+1.10%) |
Nov 13, 2002 | 21.06 | 21.20 | 20.80 | 21.10 | 1,034,433 | +0.04(+0.20%) |
Nov 12, 2002 | 20.68 | 21.20 | 20.68 | 21.06 | 1,917,928 | +0.38(+1.85%) |
Nov 11, 2002 | 20.53 | 20.83 | 20.41 | 20.68 | 1,283,509 | +0.15(+0.75%) |
Nov 08, 2002 | 20.79 | 21.06 | 20.44 | 20.52 | 1,492,898 | -0.17(-0.82%) |
Nov 07, 2002 | 20.29 | 20.75 | 20.29 | 20.70 | 1,145,561 | +0.30(+1.47%) |
Nov 06, 2002 | 20.43 | 20.43 | 20.14 | 20.40 | 826,247 | -0.02(-0.08%) |
Nov 05, 2002 | 19.96 | 20.50 | 19.96 | 20.41 | 1,729,587 | +0.36(+1.78%) |
Nov 04, 2002 | 20.61 | 20.64 | 20.00 | 20.06 | 1,609,198 | -0.45(-2.21%) |