Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.23 | 18.86 | 18.10 | 18.61 | 340,300 | +0.38(+2.08%) |
Jan 30, 2003 | 18.47 | 18.52 | 18.18 | 18.23 | 228,400 | -0.23(-1.27%) |
Jan 29, 2003 | 18.32 | 18.55 | 18.07 | 18.46 | 219,400 | +0.09(+0.49%) |
Jan 28, 2003 | 18.20 | 18.44 | 17.90 | 18.38 | 307,500 | +0.32(+1.77%) |
Jan 27, 2003 | 18.43 | 18.45 | 17.85 | 18.05 | 243,500 | -0.44(-2.38%) |
Jan 24, 2003 | 18.55 | 18.75 | 18.32 | 18.50 | 302,000 | -0.05(-0.30%) |
Jan 23, 2003 | 18.32 | 18.57 | 17.95 | 18.55 | 261,700 | +0.46(+2.57%) |
Jan 22, 2003 | 18.05 | 18.35 | 17.91 | 18.09 | 270,700 | -0.14(-0.77%) |
Jan 21, 2003 | 18.81 | 18.96 | 18.19 | 18.23 | 397,100 | -0.71(-3.75%) |
Jan 17, 2003 | 19.20 | 19.20 | 18.89 | 18.93 | 252,000 | -0.22(-1.15%) |
Jan 16, 2003 | 19.18 | 19.36 | 19.05 | 19.16 | 389,300 | -0.11(-0.55%) |
Jan 15, 2003 | 19.60 | 19.60 | 19.00 | 19.26 | 463,800 | -0.25(-1.31%) |
Jan 14, 2003 | 18.97 | 19.57 | 18.83 | 19.52 | 443,500 | +0.55(+2.90%) |
Jan 13, 2003 | 19.36 | 19.50 | 18.75 | 18.96 | 411,700 | -0.27(-1.38%) |
Jan 10, 2003 | 18.85 | 19.50 | 18.73 | 19.23 | 447,700 | +0.29(+1.53%) |
Jan 09, 2003 | 18.40 | 19.05 | 18.40 | 18.94 | 319,800 | +0.60(+3.24%) |
Jan 08, 2003 | 18.27 | 18.46 | 17.99 | 18.34 | 191,000 | +0.14(+0.80%) |
Jan 07, 2003 | 18.15 | 18.50 | 17.90 | 18.20 | 187,800 | +0.05(+0.28%) |
Jan 06, 2003 | 17.93 | 18.36 | 17.68 | 18.15 | 163,600 | +0.18(+1.03%) |
Jan 03, 2003 | 18.20 | 18.25 | 17.82 | 17.96 | 142,500 | -0.23(-1.29%) |
Jan 02, 2003 | 17.88 | 18.20 | 17.48 | 18.20 | 158,800 | +0.40(+2.25%) |
Dec 31, 2002 | 17.16 | 18.04 | 17.16 | 17.80 | 243,800 | +0.64(+3.73%) |
Dec 30, 2002 | 17.05 | 17.25 | 16.95 | 17.16 | 186,600 | +0.11(+0.65%) |
Dec 27, 2002 | 17.43 | 17.43 | 17.05 | 17.05 | 94,900 | -0.32(-1.87%) |
Dec 26, 2002 | 17.23 | 17.52 | 17.23 | 17.38 | 200,300 | +0.11(+0.67%) |
Dec 24, 2002 | 17.30 | 17.37 | 17.19 | 17.26 | 77,200 | -0.05(-0.29%) |
Dec 23, 2002 | 17.37 | 17.47 | 17.07 | 17.31 | 306,900 | -0.07(-0.37%) |
Dec 20, 2002 | 17.95 | 18.00 | 17.11 | 17.38 | 718,600 | -0.96(-5.24%) |
Dec 19, 2002 | 18.23 | 18.38 | 18.15 | 18.34 | 210,900 | +0.11(+0.60%) |
Dec 18, 2002 | 18.40 | 18.40 | 18.09 | 18.23 | 187,000 | -0.17(-0.95%) |
Dec 17, 2002 | 18.32 | 18.57 | 18.32 | 18.40 | 211,600 | -0.03(-0.16%) |
Dec 16, 2002 | 18.06 | 18.45 | 18.05 | 18.43 | 268,000 | +0.37(+2.05%) |
Dec 13, 2002 | 17.95 | 18.23 | 17.75 | 18.06 | 170,900 | +0.00(+0.00%) |
Dec 12, 2002 | 17.98 | 18.15 | 17.86 | 18.06 | 185,100 | +0.13(+0.75%) |
Dec 11, 2002 | 17.95 | 18.09 | 17.73 | 17.93 | 239,100 | +0.03(+0.14%) |
Dec 10, 2002 | 17.80 | 18.05 | 17.79 | 17.90 | 321,700 | +0.11(+0.62%) |
Dec 09, 2002 | 18.02 | 18.07 | 17.75 | 17.79 | 212,900 | -0.31(-1.71%) |
Dec 06, 2002 | 17.86 | 18.22 | 17.75 | 18.10 | 185,100 | +0.12(+0.64%) |
Dec 05, 2002 | 18.14 | 18.18 | 17.95 | 17.98 | 366,900 | -0.16(-0.85%) |
Dec 04, 2002 | 17.70 | 18.25 | 17.56 | 18.14 | 325,400 | +0.34(+1.91%) |
Dec 03, 2002 | 18.32 | 18.32 | 17.70 | 17.80 | 413,000 | -0.60(-3.26%) |
Dec 02, 2002 | 18.95 | 18.95 | 18.32 | 18.40 | 737,300 | +0.24(+1.35%) |
Nov 29, 2002 | 17.68 | 18.40 | 17.68 | 18.16 | 384,700 | +0.55(+3.12%) |
Nov 27, 2002 | 16.77 | 17.65 | 16.77 | 17.61 | 491,600 | +0.96(+5.77%) |
Nov 26, 2002 | 16.59 | 16.90 | 16.52 | 16.64 | 296,100 | +0.05(+0.33%) |
Nov 25, 2002 | 16.20 | 16.68 | 16.02 | 16.59 | 288,000 | +0.45(+2.76%) |
Nov 22, 2002 | 16.11 | 16.32 | 15.95 | 16.14 | 142,900 | -0.09(-0.55%) |
Nov 21, 2002 | 16.12 | 16.40 | 15.86 | 16.23 | 485,400 | +0.21(+1.34%) |
Nov 20, 2002 | 15.71 | 16.07 | 15.53 | 16.02 | 148,000 | +0.27(+1.71%) |
Nov 19, 2002 | 15.85 | 16.14 | 15.71 | 15.75 | 158,100 | -0.15(-0.94%) |
Nov 18, 2002 | 16.35 | 16.41 | 15.78 | 15.90 | 291,800 | -0.45(-2.75%) |
Nov 15, 2002 | 16.02 | 16.45 | 15.97 | 16.35 | 437,100 | +0.33(+2.03%) |
Nov 14, 2002 | 15.66 | 16.12 | 15.66 | 16.02 | 496,000 | +0.49(+3.15%) |
Nov 13, 2002 | 15.55 | 15.70 | 15.43 | 15.54 | 264,500 | -0.04(-0.22%) |
Nov 12, 2002 | 15.60 | 15.82 | 15.50 | 15.57 | 167,100 | -0.02(-0.13%) |
Nov 11, 2002 | 15.75 | 16.05 | 15.57 | 15.59 | 137,700 | -0.40(-2.50%) |
Nov 08, 2002 | 16.12 | 16.16 | 15.62 | 15.99 | 163,500 | -0.13(-0.84%) |
Nov 07, 2002 | 16.73 | 16.73 | 16.07 | 16.12 | 238,700 | -0.54(-3.21%) |
Nov 06, 2002 | 16.53 | 16.94 | 16.23 | 16.66 | 198,600 | +0.19(+1.15%) |
Nov 05, 2002 | 16.46 | 16.52 | 16.25 | 16.47 | 242,000 | -0.18(-1.08%) |
Nov 04, 2002 | 16.48 | 16.88 | 16.25 | 16.65 | 441,900 | +0.52(+3.22%) |