Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.37 | 21.83 | 21.37 | 21.73 | 752,777 | +0.34(+1.57%) |
Jan 30, 2003 | 21.27 | 21.69 | 21.25 | 21.40 | 1,578,646 | +0.13(+0.61%) |
Jan 29, 2003 | 21.19 | 21.33 | 20.93 | 21.26 | 1,047,286 | +0.05(+0.22%) |
Jan 28, 2003 | 20.60 | 21.24 | 20.60 | 21.22 | 854,376 | +0.57(+2.78%) |
Jan 27, 2003 | 21.09 | 21.09 | 20.50 | 20.64 | 629,743 | -0.50(-2.36%) |
Jan 24, 2003 | 21.41 | 21.42 | 20.95 | 21.14 | 957,905 | -0.30(-1.41%) |
Jan 23, 2003 | 21.18 | 21.46 | 21.18 | 21.45 | 1,181,037 | +0.42(+2.00%) |
Jan 22, 2003 | 20.99 | 21.23 | 20.78 | 21.03 | 1,993,403 | +0.25(+1.21%) |
Jan 21, 2003 | 21.60 | 21.65 | 20.77 | 20.77 | 1,312,216 | -0.73(-3.41%) |
Jan 17, 2003 | 20.70 | 21.72 | 20.64 | 21.51 | 2,059,421 | +0.81(+3.92%) |
Jan 16, 2003 | 20.57 | 20.73 | 20.48 | 20.70 | 1,296,140 | +0.14(+0.70%) |
Jan 15, 2003 | 20.72 | 20.92 | 20.49 | 20.55 | 917,394 | -0.14(-0.68%) |
Jan 14, 2003 | 20.67 | 20.81 | 20.33 | 20.69 | 1,298,498 | +0.01(+0.04%) |
Jan 13, 2003 | 21.02 | 21.12 | 20.66 | 20.68 | 1,621,301 | -0.17(-0.83%) |
Jan 10, 2003 | 21.40 | 21.40 | 20.84 | 20.85 | 2,994,177 | -0.54(-2.51%) |
Jan 09, 2003 | 21.12 | 21.42 | 21.12 | 21.39 | 809,578 | +0.29(+1.39%) |
Jan 08, 2003 | 21.20 | 21.31 | 20.86 | 21.10 | 1,297,855 | -0.19(-0.88%) |
Jan 07, 2003 | 21.69 | 21.70 | 21.21 | 21.28 | 903,676 | -0.42(-1.91%) |
Jan 06, 2003 | 21.55 | 21.86 | 21.45 | 21.70 | 897,888 | +0.26(+1.22%) |
Jan 03, 2003 | 21.72 | 21.72 | 21.19 | 21.44 | 986,413 | -0.28(-1.29%) |
Jan 02, 2003 | 21.16 | 21.72 | 21.15 | 21.72 | 850,518 | +0.68(+3.22%) |
Dec 31, 2002 | 21.13 | 21.23 | 20.81 | 21.04 | 973,766 | -0.12(-0.55%) |
Dec 30, 2002 | 21.18 | 21.18 | 20.92 | 21.16 | 609,381 | +0.13(+0.60%) |
Dec 27, 2002 | 21.18 | 21.25 | 21.00 | 21.03 | 488,705 | -0.21(-0.97%) |
Dec 26, 2002 | 21.15 | 21.39 | 21.15 | 21.24 | 590,733 | +0.12(+0.55%) |
Dec 24, 2002 | 21.25 | 21.30 | 21.05 | 21.12 | 248,853 | -0.13(-0.61%) |
Dec 23, 2002 | 21.04 | 21.29 | 20.90 | 21.25 | 777,212 | +0.21(+1.00%) |
Dec 20, 2002 | 21.04 | 21.06 | 20.53 | 21.04 | 1,598,580 | -0.03(-0.16%) |
Dec 19, 2002 | 21.46 | 21.62 | 20.92 | 21.07 | 1,248,770 | -0.38(-1.76%) |
Dec 18, 2002 | 21.16 | 21.52 | 21.15 | 21.45 | 1,464,829 | +0.27(+1.28%) |
Dec 17, 2002 | 20.99 | 21.27 | 20.92 | 21.18 | 1,898,448 | +0.31(+1.48%) |
Dec 16, 2002 | 20.81 | 20.91 | 20.62 | 20.87 | 1,439,537 | +0.05(+0.25%) |
Dec 13, 2002 | 20.77 | 20.85 | 20.30 | 20.82 | 1,495,909 | +0.00(+0.02%) |
Dec 12, 2002 | 20.90 | 21.11 | 20.64 | 20.82 | 1,101,301 | -0.14(-0.65%) |
Dec 11, 2002 | 20.85 | 21.12 | 20.81 | 20.95 | 1,105,802 | +0.08(+0.38%) |
Dec 10, 2002 | 20.99 | 21.23 | 20.71 | 20.87 | 1,372,661 | -0.01(-0.07%) |
Dec 09, 2002 | 21.29 | 21.58 | 20.74 | 20.89 | 1,789,561 | -0.41(-1.93%) |
Dec 06, 2002 | 20.97 | 21.50 | 20.90 | 21.30 | 1,241,268 | +0.31(+1.47%) |
Dec 05, 2002 | 21.30 | 21.36 | 20.78 | 20.99 | 1,544,137 | -0.22(-1.06%) |
Dec 04, 2002 | 20.13 | 21.45 | 20.13 | 21.21 | 2,507,186 | +0.79(+3.86%) |
Dec 03, 2002 | 20.48 | 20.76 | 20.39 | 20.43 | 1,827,714 | -0.11(-0.54%) |
Dec 02, 2002 | 21.06 | 21.16 | 20.40 | 20.54 | 1,854,507 | -0.34(-1.63%) |
Nov 29, 2002 | 21.02 | 21.17 | 20.88 | 20.88 | 256,570 | -0.15(-0.71%) |
Nov 27, 2002 | 20.99 | 21.04 | 20.64 | 21.03 | 894,673 | +0.43(+2.08%) |
Nov 26, 2002 | 20.53 | 21.18 | 20.43 | 20.60 | 2,104,219 | +0.07(+0.34%) |
Nov 25, 2002 | 20.93 | 20.93 | 20.25 | 20.53 | 2,868,357 | -0.40(-1.90%) |
Nov 22, 2002 | 20.90 | 21.52 | 20.41 | 20.92 | 2,851,423 | +0.16(+0.79%) |
Nov 21, 2002 | 22.37 | 22.46 | 20.68 | 20.76 | 3,925,503 | -1.49(-6.71%) |
Nov 20, 2002 | 21.72 | 22.42 | 21.60 | 22.25 | 1,925,455 | +0.42(+1.92%) |
Nov 19, 2002 | 22.11 | 22.31 | 21.77 | 21.83 | 1,535,563 | -0.68(-3.01%) |
Nov 18, 2002 | 22.39 | 23.00 | 22.18 | 22.51 | 3,522,321 | +0.72(+3.32%) |
Nov 15, 2002 | 21.07 | 21.87 | 21.00 | 21.79 | 1,113,090 | +0.70(+3.32%) |
Nov 14, 2002 | 20.88 | 21.32 | 20.78 | 21.09 | 2,332,924 | +0.59(+2.89%) |
Nov 13, 2002 | 20.43 | 21.13 | 20.43 | 20.50 | 2,087,071 | +0.11(+0.53%) |
Nov 12, 2002 | 20.11 | 20.62 | 19.72 | 20.39 | 5,618,181 | +0.33(+1.63%) |
Nov 11, 2002 | 21.33 | 21.33 | 19.08 | 20.06 | 8,423,092 | -1.27(-5.95%) |
Nov 08, 2002 | 20.88 | 21.93 | 20.85 | 21.33 | 10,728,366 | -1.86(-8.01%) |
Nov 07, 2002 | 23.06 | 23.98 | 22.87 | 23.19 | 1,759,767 | +0.06(+0.26%) |
Nov 06, 2002 | 22.86 | 23.84 | 22.81 | 23.13 | 1,759,767 | +0.03(+0.14%) |
Nov 05, 2002 | 23.60 | 23.60 | 22.60 | 23.09 | 3,286,114 | -0.62(-2.62%) |
Nov 04, 2002 | 23.26 | 24.43 | 23.26 | 23.71 | 2,742,751 | +0.46(+1.97%) |