Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.81 | 19.14 | 18.63 | 19.11 | 1,175,071 | +0.30(+1.59%) |
Jan 30, 2003 | 19.17 | 19.17 | 18.75 | 18.81 | 760,934 | -0.05(-0.25%) |
Jan 29, 2003 | 18.42 | 19.02 | 18.27 | 18.85 | 1,390,291 | +1.06(+5.94%) |
Jan 28, 2003 | 17.73 | 17.80 | 17.44 | 17.80 | 3,030,540 | -0.12(-0.66%) |
Jan 27, 2003 | 18.28 | 18.40 | 17.78 | 17.92 | 1,315,381 | -0.82(-4.37%) |
Jan 24, 2003 | 19.13 | 19.15 | 18.68 | 18.74 | 1,146,544 | -0.38(-1.99%) |
Jan 23, 2003 | 19.04 | 19.14 | 18.96 | 19.12 | 1,146,932 | +0.14(+0.76%) |
Jan 22, 2003 | 19.00 | 19.04 | 18.76 | 18.97 | 951,507 | -0.15(-0.81%) |
Jan 21, 2003 | 19.45 | 19.45 | 19.09 | 19.13 | 639,836 | -0.32(-1.64%) |
Jan 17, 2003 | 19.43 | 19.58 | 19.42 | 19.45 | 2,076,315 | -0.07(-0.34%) |
Jan 16, 2003 | 19.63 | 19.69 | 19.48 | 19.51 | 562,598 | -0.07(-0.34%) |
Jan 15, 2003 | 19.74 | 19.74 | 19.58 | 19.58 | 596,754 | -0.44(-2.19%) |
Jan 14, 2003 | 19.79 | 20.02 | 19.77 | 20.02 | 600,247 | +0.20(+1.01%) |
Jan 13, 2003 | 19.94 | 19.96 | 19.67 | 19.82 | 662,930 | -0.12(-0.59%) |
Jan 10, 2003 | 19.79 | 19.97 | 19.71 | 19.94 | 434,708 | +0.02(+0.08%) |
Jan 09, 2003 | 19.79 | 19.94 | 19.71 | 19.92 | 1,130,824 | +0.13(+0.68%) |
Jan 08, 2003 | 19.70 | 19.88 | 19.62 | 19.79 | 577,735 | +0.09(+0.44%) |
Jan 07, 2003 | 19.73 | 19.87 | 19.68 | 19.70 | 730,271 | -0.41(-2.02%) |
Jan 06, 2003 | 19.83 | 20.11 | 19.79 | 20.11 | 626,058 | +0.28(+1.40%) |
Jan 03, 2003 | 19.58 | 19.91 | 19.56 | 19.83 | 1,287,630 | +0.71(+3.72%) |
Jan 02, 2003 | 18.89 | 19.21 | 18.89 | 19.12 | 1,097,833 | +0.19(+1.01%) |
Dec 31, 2002 | 18.76 | 19.01 | 18.76 | 18.93 | 402,105 | +0.08(+0.44%) |
Dec 30, 2002 | 18.68 | 18.85 | 18.56 | 18.84 | 1,246,100 | +0.53(+2.87%) |
Dec 27, 2002 | 18.58 | 18.61 | 18.29 | 18.32 | 703,490 | -0.30(-1.63%) |
Dec 26, 2002 | 18.69 | 18.77 | 18.57 | 18.62 | 500,885 | -0.10(-0.52%) |
Dec 24, 2002 | 18.76 | 18.78 | 18.66 | 18.72 | 287,218 | +0.09(+0.50%) |
Dec 23, 2002 | 18.70 | 18.70 | 18.56 | 18.63 | 871,746 | -0.22(-1.15%) |
Dec 20, 2002 | 18.65 | 18.93 | 18.55 | 18.84 | 1,097,639 | -0.07(-0.35%) |
Dec 19, 2002 | 18.89 | 19.06 | 18.75 | 18.91 | 1,045,435 | -0.01(-0.05%) |
Dec 18, 2002 | 19.16 | 19.21 | 18.79 | 18.92 | 1,024,864 | -0.33(-1.74%) |
Dec 17, 2002 | 19.25 | 19.52 | 19.17 | 19.26 | 725,420 | +0.01(+0.05%) |
Dec 16, 2002 | 18.90 | 19.25 | 18.87 | 19.25 | 789,267 | +0.52(+2.75%) |
Dec 13, 2002 | 19.01 | 19.02 | 18.72 | 18.73 | 660,213 | -0.06(-0.30%) |
Dec 12, 2002 | 18.86 | 18.91 | 18.73 | 18.79 | 824,005 | -0.18(-0.95%) |
Dec 11, 2002 | 19.00 | 19.03 | 18.93 | 18.97 | 1,034,955 | -0.18(-0.92%) |
Dec 10, 2002 | 19.12 | 19.17 | 18.95 | 19.14 | 1,281,032 | +0.23(+1.23%) |
Dec 09, 2002 | 19.07 | 19.07 | 18.86 | 18.91 | 1,173,519 | -0.14(-0.73%) |
Dec 06, 2002 | 18.63 | 19.06 | 18.63 | 19.05 | 427,334 | +0.15(+0.79%) |
Dec 05, 2002 | 19.11 | 19.11 | 18.81 | 18.90 | 573,854 | -0.27(-1.40%) |
Dec 04, 2002 | 18.90 | 19.19 | 18.87 | 19.17 | 430,051 | +0.30(+1.61%) |
Dec 03, 2002 | 19.05 | 19.11 | 18.79 | 18.86 | 904,349 | -0.36(-1.85%) |
Dec 02, 2002 | 19.36 | 19.45 | 19.12 | 19.22 | 953,253 | -0.36(-1.84%) |
Nov 29, 2002 | 19.43 | 19.58 | 19.12 | 19.58 | 621,982 | +0.10(+0.53%) |
Nov 27, 2002 | 19.54 | 19.65 | 19.48 | 19.48 | 545,132 | -0.05(-0.24%) |
Nov 26, 2002 | 19.73 | 19.80 | 19.52 | 19.52 | 1,012,056 | +0.13(+0.66%) |
Nov 25, 2002 | 19.35 | 19.58 | 19.34 | 19.40 | 1,405,816 | -0.30(-1.54%) |
Nov 22, 2002 | 19.61 | 19.86 | 19.53 | 19.70 | 1,902,432 | -0.15(-0.75%) |
Nov 21, 2002 | 19.81 | 19.92 | 19.69 | 19.85 | 954,418 | +0.06(+0.31%) |
Nov 20, 2002 | 19.46 | 19.89 | 19.43 | 19.79 | 809,838 | +0.09(+0.44%) |
Nov 19, 2002 | 19.81 | 19.91 | 19.65 | 19.70 | 455,667 | -0.21(-1.04%) |
Nov 18, 2002 | 20.04 | 20.04 | 19.90 | 19.91 | 2,642,407 | -0.16(-0.80%) |
Nov 15, 2002 | 19.67 | 20.17 | 19.65 | 20.07 | 1,048,346 | -0.01(-0.05%) |
Nov 14, 2002 | 19.94 | 20.20 | 19.89 | 20.08 | 1,140,916 | +0.33(+1.67%) |
Nov 13, 2002 | 19.66 | 20.02 | 19.64 | 19.75 | 1,066,006 | -0.12(-0.60%) |
Nov 12, 2002 | 19.74 | 19.94 | 19.65 | 19.86 | 1,590,955 | +0.39(+1.98%) |
Nov 11, 2002 | 19.53 | 19.71 | 19.44 | 19.48 | 573,660 | -0.24(-1.20%) |
Nov 08, 2002 | 19.84 | 19.88 | 19.61 | 19.71 | 976,347 | -0.02(-0.08%) |
Nov 07, 2002 | 19.84 | 19.86 | 19.61 | 19.73 | 1,337,893 | -0.53(-2.59%) |
Nov 06, 2002 | 20.18 | 20.33 | 19.85 | 20.26 | 986,633 | +0.40(+2.02%) |
Nov 05, 2002 | 19.79 | 19.95 | 19.67 | 19.85 | 981,199 | +0.36(+1.82%) |
Nov 04, 2002 | 19.66 | 19.86 | 19.44 | 19.50 | 789,267 | -0.22(-1.10%) |