Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.52 | 19.78 | 19.45 | 19.69 | 1,629,381 | +0.16(+0.81%) |
Jan 30, 2003 | 19.71 | 19.72 | 19.46 | 19.53 | 2,415,681 | -0.01(-0.06%) |
Jan 29, 2003 | 19.39 | 19.71 | 19.38 | 19.54 | 2,735,687 | -0.05(-0.24%) |
Jan 28, 2003 | 19.57 | 19.64 | 19.45 | 19.59 | 1,871,431 | +0.08(+0.43%) |
Jan 27, 2003 | 19.61 | 19.75 | 19.43 | 19.51 | 1,853,145 | -0.53(-2.66%) |
Jan 24, 2003 | 20.29 | 20.29 | 19.95 | 20.04 | 868,105 | -0.21(-1.06%) |
Jan 23, 2003 | 20.47 | 20.47 | 20.16 | 20.26 | 1,317,556 | +0.14(+0.70%) |
Jan 22, 2003 | 20.13 | 20.30 | 20.03 | 20.12 | 1,707,338 | -0.29(-1.41%) |
Jan 21, 2003 | 20.53 | 20.59 | 20.32 | 20.40 | 2,316,070 | -0.37(-1.76%) |
Jan 17, 2003 | 20.86 | 20.88 | 20.68 | 20.77 | 1,292,052 | -0.22(-1.05%) |
Jan 16, 2003 | 21.01 | 21.02 | 20.88 | 20.99 | 1,150,576 | +0.09(+0.42%) |
Jan 15, 2003 | 21.01 | 21.01 | 20.82 | 20.90 | 800,735 | -0.20(-0.96%) |
Jan 14, 2003 | 20.97 | 21.14 | 20.91 | 21.10 | 2,227,527 | +0.16(+0.76%) |
Jan 13, 2003 | 21.06 | 21.13 | 20.84 | 20.94 | 1,887,792 | +0.04(+0.21%) |
Jan 10, 2003 | 20.87 | 21.03 | 20.78 | 20.90 | 1,084,169 | -0.03(-0.13%) |
Jan 09, 2003 | 20.66 | 20.96 | 20.66 | 20.93 | 3,885,782 | +0.25(+1.23%) |
Jan 08, 2003 | 20.53 | 20.79 | 20.51 | 20.67 | 1,137,583 | -0.28(-1.36%) |
Jan 07, 2003 | 20.95 | 21.06 | 20.83 | 20.96 | 10,787,798 | -0.33(-1.56%) |
Jan 06, 2003 | 21.01 | 21.40 | 20.95 | 21.29 | 2,570,631 | +0.26(+1.23%) |
Jan 03, 2003 | 21.05 | 21.13 | 20.97 | 21.03 | 1,063,477 | +0.02(+0.10%) |
Jan 02, 2003 | 20.75 | 21.07 | 20.65 | 21.01 | 1,380,595 | +0.43(+2.11%) |
Dec 31, 2002 | 20.70 | 20.70 | 20.37 | 20.58 | 2,241,964 | +0.09(+0.42%) |
Dec 30, 2002 | 20.42 | 20.60 | 20.41 | 20.49 | 2,010,501 | +0.30(+1.49%) |
Dec 27, 2002 | 20.33 | 20.42 | 20.14 | 20.19 | 1,799,730 | -0.32(-1.57%) |
Dec 26, 2002 | 20.57 | 20.68 | 20.47 | 20.51 | 1,633,231 | +0.07(+0.34%) |
Dec 24, 2002 | 20.55 | 20.56 | 20.43 | 20.44 | 963,866 | -0.04(-0.18%) |
Dec 23, 2002 | 20.51 | 20.54 | 20.25 | 20.48 | 3,295,817 | -0.35(-1.70%) |
Dec 20, 2002 | 20.62 | 20.87 | 20.55 | 20.83 | 3,196,206 | +0.12(+0.60%) |
Dec 19, 2002 | 20.45 | 20.71 | 20.40 | 20.71 | 2,014,832 | +0.11(+0.56%) |
Dec 18, 2002 | 20.61 | 20.72 | 20.58 | 20.59 | 2,520,104 | -0.44(-2.11%) |
Dec 17, 2002 | 21.00 | 21.20 | 20.99 | 21.04 | 2,504,224 | -0.11(-0.50%) |
Dec 16, 2002 | 20.87 | 21.19 | 20.85 | 21.14 | 2,789,101 | +0.45(+2.16%) |
Dec 13, 2002 | 20.71 | 20.77 | 20.58 | 20.70 | 1,504,266 | -0.20(-0.94%) |
Dec 12, 2002 | 20.83 | 20.95 | 20.79 | 20.90 | 8,263,843 | -0.04(-0.20%) |
Dec 11, 2002 | 20.85 | 20.99 | 20.79 | 20.94 | 3,400,721 | -0.03(-0.13%) |
Dec 10, 2002 | 20.87 | 20.97 | 20.73 | 20.96 | 1,121,703 | +0.28(+1.36%) |
Dec 09, 2002 | 20.98 | 21.07 | 20.65 | 20.68 | 1,901,266 | -0.54(-2.57%) |
Dec 06, 2002 | 20.90 | 21.28 | 20.90 | 21.23 | 1,707,338 | +0.15(+0.70%) |
Dec 05, 2002 | 21.30 | 21.38 | 21.00 | 21.08 | 1,212,652 | -0.24(-1.12%) |
Dec 04, 2002 | 21.21 | 21.49 | 21.15 | 21.32 | 2,065,840 | -0.10(-0.46%) |
Dec 03, 2002 | 21.49 | 21.53 | 21.31 | 21.42 | 939,324 | -0.39(-1.77%) |
Dec 02, 2002 | 21.92 | 21.97 | 21.65 | 21.80 | 857,037 | +0.11(+0.50%) |
Nov 29, 2002 | 21.70 | 21.79 | 21.63 | 21.70 | 1,157,313 | +0.11(+0.51%) |
Nov 27, 2002 | 21.31 | 21.59 | 21.28 | 21.59 | 1,751,128 | +0.58(+2.77%) |
Nov 26, 2002 | 21.30 | 21.33 | 20.99 | 21.00 | 932,106 | -0.50(-2.34%) |
Nov 25, 2002 | 21.46 | 21.61 | 21.39 | 21.51 | 5,207,670 | -0.17(-0.78%) |
Nov 22, 2002 | 21.63 | 21.86 | 21.59 | 21.67 | 1,222,277 | -0.10(-0.48%) |
Nov 21, 2002 | 21.51 | 21.80 | 21.45 | 21.78 | 1,206,397 | +0.52(+2.44%) |
Nov 20, 2002 | 20.90 | 21.26 | 20.86 | 21.26 | 826,721 | +0.29(+1.39%) |
Nov 19, 2002 | 21.13 | 21.18 | 20.96 | 20.97 | 696,312 | -0.20(-0.93%) |
Nov 18, 2002 | 21.39 | 21.39 | 21.13 | 21.17 | 801,217 | -0.27(-1.26%) |
Nov 15, 2002 | 21.05 | 21.44 | 21.03 | 21.44 | 4,355,444 | +0.32(+1.51%) |
Nov 14, 2002 | 21.06 | 21.12 | 20.98 | 21.12 | 2,866,576 | +0.46(+2.23%) |
Nov 13, 2002 | 20.62 | 20.85 | 20.59 | 20.66 | 2,785,251 | -0.24(-1.14%) |
Nov 12, 2002 | 20.79 | 21.03 | 20.65 | 20.90 | 1,673,172 | +0.38(+1.84%) |
Nov 11, 2002 | 20.77 | 20.77 | 20.49 | 20.52 | 1,331,030 | -0.41(-1.96%) |
Nov 08, 2002 | 20.95 | 21.11 | 20.81 | 20.93 | 1,393,107 | -0.18(-0.84%) |
Nov 07, 2002 | 21.19 | 21.19 | 21.03 | 21.10 | 3,035,000 | -0.36(-1.69%) |
Nov 06, 2002 | 21.35 | 21.47 | 21.13 | 21.47 | 3,070,128 | +0.01(+0.05%) |
Nov 05, 2002 | 21.14 | 21.50 | 21.14 | 21.46 | 765,607 | +0.32(+1.52%) |
Nov 04, 2002 | 21.10 | 21.36 | 21.04 | 21.13 | 922,963 | +0.27(+1.31%) |