Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.05 | 24.99 | 23.99 | 24.64 | 1,159,700 | +0.05(+0.22%) |
Jan 30, 2003 | 25.28 | 25.12 | 24.33 | 24.59 | 1,543,709 | -0.69(-2.74%) |
Jan 29, 2003 | 24.00 | 25.47 | 23.84 | 25.28 | 1,217,600 | +1.18(+4.90%) |
Jan 28, 2003 | 23.49 | 24.20 | 23.48 | 24.10 | 1,272,800 | +0.80(+3.43%) |
Jan 27, 2003 | 23.25 | 23.77 | 23.03 | 23.30 | 999,400 | -0.26(-1.10%) |
Jan 24, 2003 | 23.60 | 24.10 | 22.89 | 23.56 | 872,100 | -0.04(-0.17%) |
Jan 23, 2003 | 24.61 | 25.20 | 23.15 | 23.60 | 3,305,400 | +1.11(+4.94%) |
Jan 22, 2003 | 23.19 | 23.30 | 22.30 | 22.49 | 2,091,300 | -0.79(-3.39%) |
Jan 21, 2003 | 22.88 | 23.50 | 22.32 | 23.28 | 1,138,200 | +0.48(+2.11%) |
Jan 17, 2003 | 22.43 | 23.16 | 22.19 | 22.80 | 2,048,800 | +0.14(+0.62%) |
Jan 16, 2003 | 23.61 | 24.66 | 22.66 | 22.66 | 1,971,600 | -0.79(-3.37%) |
Jan 15, 2003 | 23.11 | 23.74 | 23.02 | 23.45 | 1,976,400 | +0.30(+1.30%) |
Jan 14, 2003 | 22.42 | 23.30 | 22.15 | 23.15 | 1,342,900 | +0.67(+2.98%) |
Jan 13, 2003 | 22.40 | 22.78 | 21.76 | 22.48 | 1,040,300 | +0.31(+1.40%) |
Jan 10, 2003 | 20.87 | 22.24 | 20.62 | 22.17 | 1,013,400 | +1.16(+5.52%) |
Jan 09, 2003 | 20.81 | 21.72 | 20.55 | 21.01 | 1,065,100 | +0.16(+0.77%) |
Jan 08, 2003 | 21.47 | 21.79 | 20.45 | 20.85 | 1,111,900 | -0.62(-2.89%) |
Jan 07, 2003 | 20.00 | 21.92 | 21.00 | 21.47 | 792,300 | +0.44(+2.09%) |
Jan 06, 2003 | 20.00 | 21.44 | 19.88 | 21.03 | 1,720,400 | +1.30(+6.59%) |
Jan 03, 2003 | 20.19 | 20.65 | 19.57 | 19.73 | 839,400 | -0.27(-1.35%) |
Jan 02, 2003 | 19.25 | 20.15 | 18.89 | 20.00 | 1,219,500 | +0.92(+4.82%) |
Dec 31, 2002 | 19.39 | 19.75 | 19.03 | 19.08 | 755,600 | -0.24(-1.24%) |
Dec 30, 2002 | 20.00 | 20.43 | 19.05 | 19.32 | 736,400 | -0.63(-3.16%) |
Dec 27, 2002 | 20.12 | 20.39 | 19.75 | 19.95 | 300,400 | -0.02(-0.10%) |
Dec 26, 2002 | 20.84 | 21.00 | 19.82 | 19.97 | 424,700 | -0.36(-1.77%) |
Dec 24, 2002 | 20.59 | 20.98 | 20.27 | 20.33 | 176,500 | -0.11(-0.54%) |
Dec 23, 2002 | 21.26 | 21.12 | 20.24 | 20.44 | 734,900 | -0.42(-2.01%) |
Dec 20, 2002 | 21.26 | 21.64 | 20.72 | 20.86 | 827,000 | -0.31(-1.46%) |
Dec 19, 2002 | 21.22 | 21.83 | 20.04 | 21.17 | 1,320,200 | +0.08(+0.38%) |
Dec 18, 2002 | 21.98 | 22.00 | 20.85 | 21.09 | 734,800 | -1.16(-5.21%) |
Dec 17, 2002 | 23.28 | 23.77 | 22.01 | 22.25 | 879,800 | -0.98(-4.22%) |
Dec 16, 2002 | 22.24 | 23.30 | 21.93 | 23.23 | 1,054,800 | +1.12(+5.07%) |
Dec 13, 2002 | 22.46 | 22.51 | 21.65 | 22.11 | 841,200 | -0.81(-3.53%) |
Dec 12, 2002 | 22.56 | 23.43 | 22.27 | 22.92 | 932,900 | +0.69(+3.10%) |
Dec 11, 2002 | 21.40 | 22.49 | 21.40 | 22.23 | 983,200 | +0.36(+1.66%) |
Dec 10, 2002 | 21.34 | 22.16 | 20.48 | 21.87 | 2,159,200 | +1.42(+6.92%) |
Dec 09, 2002 | 21.58 | 21.61 | 20.20 | 20.45 | 1,644,400 | -1.45(-6.62%) |
Dec 06, 2002 | 20.69 | 23.00 | 20.20 | 21.90 | 4,698,900 | -2.31(-9.54%) |
Dec 05, 2002 | 24.00 | 24.60 | 23.57 | 24.21 | 1,175,000 | +1.05(+4.53%) |
Dec 04, 2002 | 24.59 | 24.60 | 22.99 | 23.16 | 2,031,800 | -2.09(-8.27%) |
Dec 03, 2002 | 26.15 | 26.30 | 25.00 | 25.25 | 1,497,800 | -1.30(-4.90%) |
Dec 02, 2002 | 29.93 | 30.40 | 26.43 | 26.55 | 1,881,300 | -2.12(-7.39%) |
Nov 27, 2002 | 26.56 | 28.80 | 26.54 | 28.67 | 1,069,500 | +2.67(+10.27%) |
Nov 26, 2002 | 27.56 | 27.99 | 25.94 | 26.00 | 1,639,400 | -1.89(-6.78%) |
Nov 25, 2002 | 25.60 | 27.93 | 25.60 | 27.89 | 1,508,700 | +2.73(+10.85%) |
Nov 22, 2002 | 25.09 | 25.50 | 24.85 | 25.16 | 1,261,100 | -0.30(-1.18%) |
Nov 21, 2002 | 23.27 | 25.99 | 22.95 | 25.46 | 1,839,300 | +2.21(+9.51%) |
Nov 20, 2002 | 21.83 | 23.25 | 21.60 | 23.25 | 1,197,300 | +1.38(+6.31%) |
Nov 19, 2002 | 23.10 | 23.25 | 21.50 | 21.87 | 1,629,700 | -1.87(-7.88%) |
Nov 18, 2002 | 22.53 | 25.00 | 22.50 | 23.74 | 1,335,100 | +1.29(+5.75%) |
Nov 15, 2002 | 22.28 | 22.69 | 21.49 | 22.45 | 908,900 | +0.05(+0.22%) |
Nov 14, 2002 | 21.70 | 22.69 | 21.70 | 22.40 | 847,300 | +1.15(+5.41%) |
Nov 13, 2002 | 20.80 | 21.85 | 20.44 | 21.25 | 1,696,600 | +0.25(+1.19%) |
Nov 12, 2002 | 20.45 | 21.81 | 20.15 | 21.00 | 723,100 | +1.08(+5.42%) |
Nov 11, 2002 | 21.65 | 21.67 | 19.80 | 19.92 | 819,000 | -1.80(-8.29%) |
Nov 08, 2002 | 22.92 | 23.09 | 21.64 | 21.72 | 1,002,900 | -1.28(-5.57%) |
Nov 07, 2002 | 23.29 | 23.52 | 22.30 | 23.00 | 1,468,200 | -0.44(-1.88%) |
Nov 06, 2002 | 22.30 | 23.85 | 21.96 | 23.44 | 1,672,400 | +1.30(+5.87%) |
Nov 05, 2002 | 23.10 | 24.51 | 21.31 | 22.14 | 1,939,900 | -1.03(-4.45%) |
Nov 04, 2002 | 23.35 | 25.00 | 23.13 | 23.17 | 1,965,500 | -0.03(-0.13%) |