Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.62 | 19.11 | 18.53 | 18.97 | 8,278,930 | +0.44(+2.40%) |
Jan 30, 2003 | 19.02 | 19.50 | 18.50 | 18.52 | 10,598,399 | +0.27(+1.47%) |
Jan 29, 2003 | 17.92 | 18.46 | 17.72 | 18.25 | 6,913,338 | +0.10(+0.56%) |
Jan 28, 2003 | 18.56 | 18.56 | 18.01 | 18.15 | 9,781,066 | -0.17(-0.95%) |
Jan 27, 2003 | 18.63 | 19.05 | 18.24 | 18.33 | 6,085,891 | -0.30(-1.59%) |
Jan 24, 2003 | 19.34 | 19.42 | 18.42 | 18.62 | 6,397,801 | -0.71(-3.65%) |
Jan 23, 2003 | 19.13 | 19.43 | 18.79 | 19.33 | 6,132,298 | +0.46(+2.46%) |
Jan 22, 2003 | 19.33 | 19.44 | 18.76 | 18.86 | 8,471,252 | -0.38(-1.99%) |
Jan 21, 2003 | 19.95 | 20.07 | 19.23 | 19.25 | 4,591,340 | -0.70(-3.51%) |
Jan 17, 2003 | 20.17 | 20.17 | 19.87 | 19.95 | 5,454,187 | -0.35(-1.72%) |
Jan 16, 2003 | 20.24 | 20.42 | 20.01 | 20.30 | 7,067,880 | +0.20(+1.00%) |
Jan 15, 2003 | 20.37 | 20.51 | 19.94 | 20.10 | 6,391,703 | -0.54(-2.64%) |
Jan 14, 2003 | 20.66 | 20.81 | 20.36 | 20.64 | 4,256,821 | -0.01(-0.06%) |
Jan 13, 2003 | 21.08 | 21.18 | 20.34 | 20.65 | 5,546,704 | -0.32(-1.54%) |
Jan 10, 2003 | 20.77 | 21.14 | 20.64 | 20.98 | 5,369,702 | -0.15(-0.70%) |
Jan 09, 2003 | 20.55 | 21.24 | 20.55 | 21.12 | 10,334,978 | +0.87(+4.32%) |
Jan 08, 2003 | 20.03 | 20.71 | 19.87 | 20.25 | 8,370,703 | +0.11(+0.57%) |
Jan 07, 2003 | 20.03 | 20.64 | 20.02 | 20.14 | 6,220,502 | -0.20(-0.99%) |
Jan 06, 2003 | 20.07 | 20.47 | 19.71 | 20.34 | 7,164,561 | +0.07(+0.33%) |
Jan 03, 2003 | 20.92 | 20.92 | 20.01 | 20.27 | 8,112,935 | -0.65(-3.09%) |
Jan 02, 2003 | 20.44 | 20.92 | 20.10 | 20.92 | 6,660,775 | +0.75(+3.70%) |
Dec 31, 2002 | 20.17 | 20.27 | 19.61 | 20.17 | 7,867,066 | +0.00(+0.00%) |
Dec 30, 2002 | 19.38 | 20.34 | 18.96 | 20.17 | 9,608,229 | +0.91(+4.71%) |
Dec 27, 2002 | 19.01 | 19.37 | 18.99 | 19.26 | 4,782,175 | -0.07(-0.35%) |
Dec 26, 2002 | 18.95 | 19.47 | 18.82 | 19.33 | 5,552,952 | +0.38(+2.02%) |
Dec 24, 2002 | 18.59 | 19.19 | 18.57 | 18.95 | 5,487,505 | -0.24(-1.26%) |
Dec 23, 2002 | 20.10 | 20.10 | 19.09 | 19.19 | 8,555,142 | -0.91(-4.52%) |
Dec 20, 2002 | 20.20 | 20.36 | 19.97 | 20.10 | 8,366,092 | +0.28(+1.39%) |
Dec 19, 2002 | 19.66 | 20.30 | 19.66 | 19.82 | 6,463,842 | -0.11(-0.57%) |
Dec 18, 2002 | 20.01 | 20.01 | 19.73 | 19.93 | 7,455,053 | -0.07(-0.34%) |
Dec 17, 2002 | 20.34 | 20.76 | 19.50 | 20.00 | 22,059,794 | -1.38(-6.45%) |
Dec 16, 2002 | 20.16 | 21.51 | 20.16 | 21.38 | 12,703,829 | +0.56(+2.68%) |
Dec 13, 2002 | 21.99 | 21.99 | 20.81 | 20.82 | 11,089,839 | -1.16(-5.29%) |
Dec 12, 2002 | 22.22 | 22.33 | 21.73 | 21.98 | 8,756,835 | -0.11(-0.52%) |
Dec 11, 2002 | 22.32 | 22.32 | 21.70 | 22.10 | 5,927,779 | -0.22(-0.99%) |
Dec 10, 2002 | 22.05 | 22.52 | 21.61 | 22.32 | 5,896,097 | +0.60(+2.75%) |
Dec 09, 2002 | 22.52 | 22.53 | 21.71 | 21.72 | 7,077,399 | -1.11(-4.86%) |
Dec 06, 2002 | 22.62 | 23.16 | 22.52 | 22.83 | 6,559,483 | -0.46(-1.96%) |
Dec 05, 2002 | 23.64 | 23.73 | 22.87 | 23.29 | 6,213,511 | -0.35(-1.48%) |
Dec 04, 2002 | 22.89 | 23.85 | 22.79 | 23.64 | 6,336,222 | +0.40(+1.74%) |
Dec 03, 2002 | 24.04 | 24.04 | 23.05 | 23.23 | 5,761,338 | -0.79(-3.30%) |
Dec 02, 2002 | 24.54 | 24.94 | 23.74 | 24.03 | 8,804,135 | +0.65(+2.76%) |
Nov 29, 2002 | 23.60 | 23.79 | 23.25 | 23.38 | 4,402,439 | -0.35(-1.47%) |
Nov 27, 2002 | 22.82 | 23.73 | 22.77 | 23.73 | 6,315,993 | +1.16(+5.12%) |
Nov 26, 2002 | 22.54 | 22.82 | 21.96 | 22.58 | 6,933,269 | +0.05(+0.21%) |
Nov 25, 2002 | 21.95 | 22.72 | 21.82 | 22.53 | 4,913,365 | +0.38(+1.70%) |
Nov 22, 2002 | 22.09 | 23.12 | 21.89 | 22.15 | 10,145,185 | +0.13(+0.61%) |
Nov 21, 2002 | 21.31 | 22.08 | 21.14 | 22.02 | 8,729,169 | +1.06(+5.07%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.73 | 20.96 | 8,993,631 | +0.05(+0.23%) |
Nov 19, 2002 | 21.10 | 21.45 | 20.44 | 20.91 | 8,770,668 | -0.19(-0.89%) |
Nov 18, 2002 | 22.12 | 22.12 | 21.10 | 21.10 | 8,450,429 | -1.02(-4.59%) |
Nov 15, 2002 | 22.27 | 22.93 | 21.82 | 22.11 | 10,467,358 | -0.40(-1.79%) |
Nov 14, 2002 | 20.94 | 22.78 | 20.94 | 22.52 | 12,577,251 | +2.33(+11.52%) |
Nov 13, 2002 | 20.75 | 20.75 | 19.90 | 20.19 | 8,936,068 | -0.55(-2.66%) |
Nov 12, 2002 | 20.03 | 21.17 | 20.03 | 20.74 | 6,780,661 | +0.71(+3.52%) |
Nov 11, 2002 | 20.68 | 20.71 | 19.91 | 20.03 | 4,622,278 | -0.64(-3.09%) |
Nov 08, 2002 | 20.84 | 21.14 | 20.38 | 20.67 | 6,381,439 | -0.05(-0.23%) |
Nov 07, 2002 | 20.71 | 21.31 | 20.52 | 20.72 | 6,683,533 | +0.01(+0.03%) |
Nov 06, 2002 | 20.85 | 21.01 | 20.44 | 20.71 | 9,290,816 | -0.13(-0.61%) |
Nov 05, 2002 | 20.44 | 20.94 | 20.40 | 20.84 | 4,851,637 | +0.28(+1.34%) |
Nov 04, 2002 | 21.11 | 21.31 | 20.55 | 20.57 | 7,614,206 | -0.19(-0.91%) |