Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.69 | 19.98 | 19.61 | 19.90 | 266,733 | +0.17(+0.88%) |
Jan 30, 2003 | 19.69 | 19.90 | 19.69 | 19.72 | 208,170 | +0.06(+0.33%) |
Jan 29, 2003 | 19.68 | 19.85 | 19.39 | 19.66 | 92,607 | -0.02(-0.10%) |
Jan 28, 2003 | 19.50 | 19.68 | 19.37 | 19.68 | 206,921 | +0.27(+1.39%) |
Jan 27, 2003 | 19.85 | 19.97 | 19.34 | 19.41 | 184,433 | -0.54(-2.70%) |
Jan 24, 2003 | 20.17 | 20.17 | 19.88 | 19.95 | 280,476 | -0.33(-1.64%) |
Jan 23, 2003 | 20.13 | 20.32 | 19.85 | 20.28 | 170,846 | +0.13(+0.67%) |
Jan 22, 2003 | 20.49 | 20.60 | 19.98 | 20.15 | 228,316 | -0.61(-2.93%) |
Jan 21, 2003 | 21.10 | 21.23 | 20.73 | 20.75 | 126,339 | -0.33(-1.55%) |
Jan 17, 2003 | 20.88 | 21.13 | 20.75 | 21.08 | 173,189 | +0.19(+0.89%) |
Jan 16, 2003 | 21.04 | 21.08 | 20.73 | 20.89 | 176,312 | -0.14(-0.67%) |
Jan 15, 2003 | 21.05 | 21.14 | 20.86 | 21.04 | 220,507 | +0.01(+0.06%) |
Jan 14, 2003 | 21.00 | 21.09 | 20.84 | 21.02 | 254,083 | +0.03(+0.15%) |
Jan 13, 2003 | 21.16 | 21.32 | 20.91 | 20.99 | 267,982 | -0.06(-0.27%) |
Jan 10, 2003 | 21.00 | 21.13 | 20.75 | 21.05 | 318,893 | -0.06(-0.27%) |
Jan 09, 2003 | 21.16 | 21.45 | 21.11 | 21.11 | 332,167 | -0.06(-0.27%) |
Jan 08, 2003 | 21.29 | 21.48 | 21.12 | 21.16 | 95,105 | -0.27(-1.26%) |
Jan 07, 2003 | 21.61 | 21.71 | 21.38 | 21.43 | 116,656 | -0.11(-0.51%) |
Jan 06, 2003 | 21.13 | 21.71 | 21.10 | 21.54 | 307,336 | +0.42(+2.00%) |
Jan 03, 2003 | 21.34 | 21.45 | 21.04 | 21.12 | 140,862 | -0.32(-1.49%) |
Jan 02, 2003 | 21.10 | 21.44 | 20.95 | 21.44 | 103,226 | +0.50(+2.39%) |
Dec 31, 2002 | 20.88 | 21.11 | 20.47 | 20.94 | 159,134 | +0.06(+0.31%) |
Dec 30, 2002 | 20.84 | 20.89 | 20.63 | 20.88 | 158,041 | +0.04(+0.18%) |
Dec 27, 2002 | 21.06 | 21.09 | 20.77 | 20.84 | 110,878 | -0.22(-1.06%) |
Dec 26, 2002 | 21.23 | 21.42 | 21.02 | 21.06 | 82,768 | -0.18(-0.84%) |
Dec 24, 2002 | 21.21 | 21.29 | 21.13 | 21.24 | 55,595 | +0.03(+0.12%) |
Dec 23, 2002 | 21.32 | 21.39 | 21.14 | 21.21 | 126,183 | -0.10(-0.45%) |
Dec 20, 2002 | 21.00 | 21.40 | 20.86 | 21.31 | 321,079 | +0.40(+1.93%) |
Dec 19, 2002 | 20.98 | 21.16 | 20.84 | 20.91 | 213,324 | -0.03(-0.15%) |
Dec 18, 2002 | 21.20 | 21.26 | 20.87 | 20.94 | 170,065 | -0.29(-1.39%) |
Dec 17, 2002 | 21.10 | 21.52 | 21.07 | 21.23 | 270,793 | +0.08(+0.36%) |
Dec 16, 2002 | 20.82 | 21.16 | 20.81 | 21.16 | 135,084 | +0.34(+1.63%) |
Dec 13, 2002 | 20.75 | 21.00 | 20.59 | 20.82 | 195,989 | +0.07(+0.34%) |
Dec 12, 2002 | 21.00 | 21.09 | 20.68 | 20.75 | 125,402 | -0.23(-1.10%) |
Dec 11, 2002 | 20.94 | 21.07 | 20.77 | 20.98 | 160,695 | -0.03(-0.12%) |
Dec 10, 2002 | 20.45 | 21.00 | 20.39 | 21.00 | 177,249 | +0.60(+2.92%) |
Dec 09, 2002 | 20.78 | 20.78 | 20.39 | 20.41 | 126,026 | -0.47(-2.24%) |
Dec 06, 2002 | 20.24 | 20.88 | 20.24 | 20.88 | 207,233 | +0.57(+2.81%) |
Dec 05, 2002 | 20.48 | 20.48 | 20.27 | 20.31 | 156,323 | -0.05(-0.25%) |
Dec 04, 2002 | 20.71 | 20.74 | 20.27 | 20.36 | 352,312 | -0.75(-3.55%) |
Dec 03, 2002 | 21.31 | 21.32 | 21.04 | 21.11 | 165,537 | -0.23(-1.08%) |
Dec 02, 2002 | 21.32 | 21.52 | 21.09 | 21.34 | 268,295 | +0.14(+0.66%) |
Nov 29, 2002 | 21.50 | 21.50 | 21.14 | 21.20 | 135,084 | +0.00(+0.00%) |
Nov 27, 2002 | 20.78 | 21.45 | 20.78 | 21.20 | 210,200 | +0.51(+2.48%) |
Nov 26, 2002 | 20.78 | 21.04 | 20.68 | 20.68 | 183,027 | -0.20(-0.98%) |
Nov 25, 2002 | 20.91 | 21.16 | 20.62 | 20.89 | 280,319 | +0.13(+0.65%) |
Nov 22, 2002 | 20.62 | 21.07 | 20.61 | 20.75 | 236,436 | +0.16(+0.78%) |
Nov 21, 2002 | 20.17 | 21.03 | 20.17 | 20.59 | 270,481 | +0.30(+1.48%) |
Nov 20, 2002 | 20.10 | 20.29 | 19.95 | 20.29 | 496,923 | +0.19(+0.92%) |
Nov 19, 2002 | 20.30 | 20.39 | 19.99 | 20.11 | 249,867 | -0.19(-0.95%) |
Nov 18, 2002 | 21.07 | 21.07 | 20.30 | 20.30 | 226,754 | -0.61(-2.91%) |
Nov 15, 2002 | 20.49 | 21.06 | 20.48 | 20.91 | 326,389 | +0.40(+1.94%) |
Nov 14, 2002 | 19.88 | 20.55 | 19.88 | 20.51 | 214,105 | +0.79(+3.99%) |
Nov 13, 2002 | 20.01 | 20.01 | 19.40 | 19.72 | 259,237 | -0.29(-1.44%) |
Nov 12, 2002 | 19.75 | 20.29 | 19.75 | 20.01 | 240,028 | +0.24(+1.20%) |
Nov 11, 2002 | 20.07 | 20.07 | 19.66 | 19.77 | 236,124 | -0.24(-1.18%) |
Nov 08, 2002 | 20.00 | 20.27 | 19.81 | 20.01 | 328,107 | +0.00(+0.00%) |
Nov 07, 2002 | 20.49 | 20.49 | 19.79 | 20.01 | 470,531 | -0.48(-2.34%) |
Nov 06, 2002 | 21.37 | 21.37 | 20.33 | 20.49 | 452,416 | -0.83(-3.90%) |
Nov 05, 2002 | 21.89 | 21.89 | 21.03 | 21.32 | 648,874 | -0.83(-3.73%) |
Nov 04, 2002 | 22.71 | 22.99 | 21.97 | 22.15 | 460,068 | -0.50(-2.20%) |