Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.26 | 18.65 | 18.26 | 18.55 | 846,229 | +0.16(+0.86%) |
Jan 30, 2003 | 18.82 | 18.84 | 18.31 | 18.39 | 155,633 | -0.54(-2.85%) |
Jan 29, 2003 | 18.45 | 18.95 | 18.35 | 18.93 | 68,421 | +0.17(+0.88%) |
Jan 28, 2003 | 18.51 | 18.76 | 18.50 | 18.76 | 77,214 | +0.27(+1.48%) |
Jan 27, 2003 | 18.60 | 18.83 | 18.41 | 18.49 | 46,136 | -0.30(-1.59%) |
Jan 24, 2003 | 19.26 | 19.26 | 18.70 | 18.79 | 235,860 | -0.54(-2.79%) |
Jan 23, 2003 | 19.01 | 19.33 | 18.84 | 19.33 | 15,780 | +0.44(+2.33%) |
Jan 22, 2003 | 19.18 | 19.26 | 18.87 | 18.89 | 96,970 | -0.27(-1.43%) |
Jan 21, 2003 | 19.69 | 19.69 | 19.14 | 19.16 | 33,005 | -0.56(-2.82%) |
Jan 17, 2003 | 19.76 | 19.88 | 19.61 | 19.72 | 219,357 | -0.20(-1.00%) |
Jan 16, 2003 | 19.97 | 20.04 | 19.77 | 19.92 | 117,568 | -0.07(-0.37%) |
Jan 15, 2003 | 20.09 | 20.16 | 19.91 | 19.99 | 13,371 | -0.24(-1.19%) |
Jan 14, 2003 | 20.21 | 20.25 | 20.06 | 20.23 | 55,411 | +0.02(+0.12%) |
Jan 13, 2003 | 20.26 | 20.44 | 20.06 | 20.21 | 57,097 | +0.10(+0.50%) |
Jan 10, 2003 | 19.97 | 20.30 | 19.92 | 20.11 | 33,367 | +0.05(+0.25%) |
Jan 09, 2003 | 19.67 | 20.16 | 19.67 | 20.06 | 59,507 | +0.54(+2.76%) |
Jan 08, 2003 | 19.59 | 19.85 | 19.50 | 19.52 | 63,964 | -0.18(-0.93%) |
Jan 07, 2003 | 19.80 | 19.92 | 19.70 | 19.70 | 37,342 | -0.11(-0.55%) |
Jan 06, 2003 | 19.59 | 19.86 | 19.57 | 19.81 | 329,336 | +0.36(+1.84%) |
Jan 03, 2003 | 19.77 | 19.77 | 19.36 | 19.45 | 273,804 | -0.46(-2.29%) |
Jan 02, 2003 | 19.37 | 19.91 | 19.30 | 19.91 | 97,692 | +0.72(+3.76%) |
Dec 31, 2002 | 19.07 | 19.26 | 18.89 | 19.18 | 72,155 | +0.12(+0.61%) |
Dec 30, 2002 | 18.96 | 19.15 | 18.73 | 19.07 | 1,217,365 | +0.18(+0.97%) |
Dec 27, 2002 | 19.14 | 19.16 | 18.80 | 18.89 | 42,160 | -0.45(-2.32%) |
Dec 26, 2002 | 19.30 | 19.51 | 19.24 | 19.33 | 144,551 | +0.22(+1.13%) |
Dec 24, 2002 | 19.09 | 19.21 | 19.06 | 19.12 | 148,647 | -0.10(-0.52%) |
Dec 23, 2002 | 19.38 | 19.45 | 19.17 | 19.22 | 509,905 | -0.27(-1.41%) |
Dec 20, 2002 | 19.43 | 19.52 | 19.32 | 19.49 | 377,641 | +0.20(+1.03%) |
Dec 19, 2002 | 19.29 | 19.67 | 19.20 | 19.29 | 1,041,614 | -0.17(-0.90%) |
Dec 18, 2002 | 19.55 | 19.55 | 19.28 | 19.47 | 42,883 | -0.25(-1.26%) |
Dec 17, 2002 | 19.80 | 19.90 | 19.66 | 19.72 | 53,363 | -0.29(-1.45%) |
Dec 16, 2002 | 19.55 | 20.01 | 19.47 | 20.01 | 756,125 | +0.48(+2.47%) |
Dec 13, 2002 | 19.67 | 19.82 | 19.47 | 19.53 | 68,300 | -0.36(-1.80%) |
Dec 12, 2002 | 19.97 | 20.06 | 19.78 | 19.88 | 38,667 | -0.12(-0.62%) |
Dec 11, 2002 | 19.76 | 20.04 | 19.76 | 20.01 | 58,422 | -0.02(-0.12%) |
Dec 10, 2002 | 19.80 | 20.03 | 19.56 | 20.03 | 60,591 | +0.36(+1.81%) |
Dec 09, 2002 | 20.09 | 20.09 | 19.67 | 19.67 | 158,043 | -0.66(-3.27%) |
Dec 06, 2002 | 19.97 | 20.36 | 19.97 | 20.34 | 46,136 | -0.02(-0.12%) |
Dec 05, 2002 | 20.24 | 20.47 | 20.18 | 20.36 | 19,032 | -0.14(-0.69%) |
Dec 04, 2002 | 20.23 | 20.62 | 20.11 | 20.50 | 94,922 | +0.00(+0.00%) |
Dec 03, 2002 | 20.96 | 20.96 | 20.42 | 20.50 | 307,292 | -0.66(-3.14%) |
Dec 02, 2002 | 21.63 | 21.82 | 21.00 | 21.17 | 1,069,320 | +0.15(+0.71%) |
Nov 29, 2002 | 21.25 | 21.29 | 21.02 | 21.02 | 32,162 | -0.20(-0.94%) |
Nov 27, 2002 | 20.62 | 21.25 | 20.62 | 21.22 | 59,507 | +0.85(+4.16%) |
Nov 26, 2002 | 20.71 | 20.82 | 20.36 | 20.37 | 333,191 | -0.57(-2.73%) |
Nov 25, 2002 | 20.75 | 20.99 | 20.67 | 20.94 | 42,883 | +0.13(+0.64%) |
Nov 22, 2002 | 20.67 | 20.99 | 20.59 | 20.81 | 1,019,088 | +0.06(+0.28%) |
Nov 21, 2002 | 20.46 | 20.75 | 20.38 | 20.75 | 75,889 | +0.53(+2.63%) |
Nov 20, 2002 | 20.05 | 20.31 | 19.92 | 20.22 | 23,128 | +0.19(+0.95%) |
Nov 19, 2002 | 20.32 | 20.32 | 19.97 | 20.03 | 20,478 | -0.42(-2.07%) |
Nov 18, 2002 | 20.85 | 20.85 | 20.38 | 20.45 | 12,286 | -0.34(-1.64%) |
Nov 15, 2002 | 20.52 | 22.40 | 20.49 | 20.80 | 186,592 | +0.17(+0.80%) |
Nov 14, 2002 | 20.34 | 20.63 | 20.30 | 20.63 | 49,508 | +0.56(+2.81%) |
Nov 13, 2002 | 19.97 | 20.17 | 19.67 | 20.06 | 23,007 | +0.06(+0.29%) |
Nov 12, 2002 | 19.76 | 20.16 | 19.70 | 20.01 | 33,246 | +0.30(+1.52%) |
Nov 11, 2002 | 19.80 | 19.93 | 19.61 | 19.71 | 59,386 | -0.32(-1.62%) |
Nov 08, 2002 | 20.17 | 20.45 | 19.97 | 20.03 | 186,110 | -0.27(-1.31%) |
Nov 07, 2002 | 20.42 | 20.65 | 20.18 | 20.30 | 21,562 | -0.51(-2.43%) |
Nov 06, 2002 | 20.67 | 20.85 | 20.42 | 20.80 | 1,302,530 | +0.23(+1.13%) |
Nov 05, 2002 | 20.37 | 20.60 | 20.30 | 20.57 | 31,439 | +0.27(+1.35%) |
Nov 04, 2002 | 20.62 | 20.75 | 20.30 | 20.30 | 93,958 | -0.09(-0.45%) |