Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.10 | 18.92 | 17.88 | 18.70 | 34,679,512 | -0.64(-3.29%) |
Jan 30, 2003 | 20.52 | 20.68 | 19.32 | 19.34 | 23,024,710 | -1.17(-5.70%) |
Jan 29, 2003 | 20.03 | 20.66 | 19.66 | 20.51 | 27,795,578 | +0.64(+3.23%) |
Jan 28, 2003 | 19.99 | 20.21 | 19.50 | 19.87 | 23,352,230 | +0.09(+0.43%) |
Jan 27, 2003 | 19.60 | 20.18 | 19.51 | 19.78 | 19,635,508 | +0.03(+0.17%) |
Jan 24, 2003 | 20.40 | 20.57 | 19.66 | 19.75 | 31,354,898 | -1.12(-5.36%) |
Jan 23, 2003 | 21.25 | 21.48 | 20.45 | 20.87 | 29,640,066 | +0.12(+0.58%) |
Jan 22, 2003 | 20.72 | 21.28 | 20.46 | 20.74 | 24,964,280 | +0.27(+1.32%) |
Jan 21, 2003 | 20.95 | 21.12 | 20.44 | 20.48 | 20,350,966 | -0.17(-0.81%) |
Jan 17, 2003 | 21.21 | 21.43 | 20.49 | 20.64 | 24,877,728 | -1.04(-4.78%) |
Jan 16, 2003 | 22.36 | 22.58 | 21.52 | 21.68 | 24,073,446 | -0.36(-1.61%) |
Jan 15, 2003 | 22.22 | 22.43 | 21.56 | 22.03 | 31,741,596 | -0.69(-3.03%) |
Jan 14, 2003 | 23.28 | 23.67 | 22.56 | 22.72 | 33,634,072 | -0.46(-1.98%) |
Jan 13, 2003 | 24.24 | 24.43 | 22.99 | 23.18 | 28,086,124 | -0.55(-2.32%) |
Jan 10, 2003 | 22.74 | 23.95 | 22.64 | 23.73 | 28,941,534 | +0.54(+2.35%) |
Jan 09, 2003 | 22.94 | 23.70 | 22.88 | 23.19 | 24,575,664 | +0.62(+2.74%) |
Jan 08, 2003 | 22.98 | 23.11 | 22.38 | 22.57 | 19,488,926 | -0.62(-2.67%) |
Jan 07, 2003 | 23.41 | 23.90 | 22.99 | 23.19 | 22,861,180 | -0.22(-0.93%) |
Jan 06, 2003 | 22.73 | 23.76 | 22.53 | 23.40 | 27,235,774 | +1.05(+4.72%) |
Jan 03, 2003 | 21.25 | 22.36 | 21.17 | 22.35 | 22,368,212 | +0.94(+4.39%) |
Jan 02, 2003 | 20.83 | 21.48 | 20.30 | 21.41 | 22,293,524 | +1.14(+5.63%) |
Dec 31, 2002 | 20.39 | 20.69 | 20.14 | 20.27 | 11,326,936 | -0.11(-0.56%) |
Dec 30, 2002 | 20.85 | 21.05 | 20.26 | 20.38 | 10,970,428 | -0.36(-1.74%) |
Dec 27, 2002 | 20.96 | 21.15 | 20.64 | 20.74 | 8,453,932 | -0.25(-1.20%) |
Dec 26, 2002 | 21.55 | 21.89 | 20.99 | 21.00 | 10,675,519 | -0.38(-1.80%) |
Dec 24, 2002 | 21.38 | 21.78 | 21.34 | 21.38 | 7,099,620 | -0.10(-0.48%) |
Dec 23, 2002 | 21.11 | 21.72 | 20.55 | 21.48 | 13,875,016 | +0.74(+3.56%) |
Dec 20, 2002 | 21.11 | 21.46 | 20.55 | 20.74 | 17,866,404 | -0.13(-0.63%) |
Dec 19, 2002 | 20.54 | 21.05 | 20.29 | 20.88 | 23,471,588 | +0.30(+1.48%) |
Dec 18, 2002 | 21.23 | 21.26 | 20.44 | 20.57 | 21,631,812 | -1.15(-5.27%) |
Dec 17, 2002 | 22.38 | 22.69 | 21.51 | 21.72 | 23,239,326 | -0.72(-3.22%) |
Dec 16, 2002 | 21.44 | 22.45 | 21.04 | 22.44 | 22,890,148 | +1.21(+5.72%) |
Dec 13, 2002 | 22.67 | 22.87 | 21.12 | 21.23 | 15,420,757 | -0.78(-3.54%) |
Dec 12, 2002 | 22.67 | 22.87 | 21.76 | 22.01 | 22,327,204 | -0.41(-1.82%) |
Dec 11, 2002 | 22.01 | 22.70 | 21.69 | 22.41 | 24,686,648 | +0.14(+0.64%) |
Dec 10, 2002 | 21.60 | 22.52 | 21.56 | 22.27 | 25,963,480 | +0.89(+4.15%) |
Dec 09, 2002 | 22.41 | 22.46 | 21.32 | 21.38 | 22,944,592 | -1.25(-5.54%) |
Dec 06, 2002 | 22.09 | 22.98 | 21.93 | 22.64 | 24,607,772 | +0.09(+0.38%) |
Dec 05, 2002 | 23.29 | 23.43 | 22.14 | 22.55 | 29,821,024 | -0.42(-1.85%) |
Dec 04, 2002 | 23.41 | 23.47 | 22.72 | 22.97 | 40,970,840 | -1.25(-5.18%) |
Dec 03, 2002 | 25.28 | 25.29 | 24.23 | 24.23 | 28,057,854 | -1.41(-5.50%) |
Dec 02, 2002 | 26.02 | 26.36 | 25.15 | 25.64 | 30,031,474 | -0.61(-2.31%) |
Nov 27, 2002 | 25.09 | 26.31 | 25.01 | 26.25 | 21,959,178 | +1.74(+7.08%) |
Nov 26, 2002 | 25.24 | 25.30 | 24.38 | 24.51 | 21,667,062 | -0.79(-3.10%) |
Nov 25, 2002 | 24.51 | 25.56 | 24.41 | 25.29 | 30,122,564 | +0.74(+3.01%) |
Nov 22, 2002 | 24.15 | 24.76 | 23.78 | 24.56 | 32,052,384 | +0.00(+0.00%) |
Nov 21, 2002 | 23.30 | 24.63 | 23.15 | 24.56 | 39,288,116 | +1.74(+7.61%) |
Nov 20, 2002 | 21.32 | 22.84 | 21.29 | 22.82 | 33,588,352 | +1.74(+8.24%) |
Nov 19, 2002 | 21.31 | 21.71 | 20.95 | 21.08 | 26,395,722 | -0.37(-1.71%) |
Nov 18, 2002 | 21.90 | 22.28 | 21.40 | 21.45 | 22,938,834 | -0.34(-1.55%) |
Nov 15, 2002 | 21.15 | 22.16 | 20.92 | 21.79 | 30,794,048 | +0.23(+1.06%) |
Nov 14, 2002 | 20.72 | 21.58 | 20.18 | 21.56 | 35,557,784 | +1.24(+6.12%) |
Nov 13, 2002 | 20.12 | 20.65 | 19.71 | 20.31 | 40,834,728 | -0.01(-0.06%) |
Nov 12, 2002 | 20.18 | 20.99 | 19.98 | 20.33 | 32,433,148 | +0.29(+1.43%) |
Nov 11, 2002 | 21.08 | 21.15 | 19.94 | 20.04 | 26,480,530 | -1.19(-5.61%) |
Nov 08, 2002 | 20.96 | 21.52 | 20.54 | 21.23 | 33,044,952 | +0.24(+1.15%) |
Nov 07, 2002 | 21.83 | 22.01 | 20.86 | 20.99 | 33,022,616 | -1.40(-6.25%) |
Nov 06, 2002 | 21.57 | 22.49 | 21.45 | 22.39 | 34,595,056 | +0.92(+4.27%) |
Nov 05, 2002 | 21.46 | 21.92 | 20.75 | 21.47 | 37,405,236 | -0.25(-1.13%) |
Nov 04, 2002 | 22.12 | 22.75 | 21.52 | 21.72 | 36,789,944 | +0.29(+1.36%) |