Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.35 | 24.35 | 23.23 | 23.55 | 236,024 | -0.80(-3.31%) |
Jan 30, 2003 | 24.09 | 24.54 | 23.51 | 24.35 | 314,366 | +0.27(+1.11%) |
Jan 29, 2003 | 25.16 | 26.02 | 23.89 | 24.08 | 460,993 | -1.17(-4.63%) |
Jan 28, 2003 | 25.56 | 25.68 | 24.79 | 25.25 | 557,888 | -1.19(-4.51%) |
Jan 27, 2003 | 26.52 | 27.49 | 25.44 | 26.44 | 708,695 | +0.44(+1.70%) |
Jan 24, 2003 | 26.08 | 26.57 | 25.85 | 26.00 | 287,080 | +0.24(+0.94%) |
Jan 23, 2003 | 24.95 | 26.16 | 24.57 | 25.76 | 504,099 | +1.61(+6.67%) |
Jan 22, 2003 | 24.23 | 24.71 | 23.96 | 24.15 | 246,335 | +0.59(+2.49%) |
Jan 21, 2003 | 22.90 | 23.99 | 22.62 | 23.56 | 245,589 | +0.13(+0.55%) |
Jan 17, 2003 | 24.95 | 25.36 | 23.26 | 23.43 | 424,347 | -0.88(-3.61%) |
Jan 16, 2003 | 22.97 | 24.55 | 22.79 | 24.31 | 407,577 | +1.34(+5.82%) |
Jan 15, 2003 | 22.58 | 23.83 | 22.18 | 22.97 | 409,813 | +0.02(+0.10%) |
Jan 14, 2003 | 24.28 | 24.54 | 22.86 | 22.95 | 321,366 | -1.48(-6.06%) |
Jan 13, 2003 | 24.96 | 25.16 | 23.95 | 24.43 | 335,279 | -1.09(-4.26%) |
Jan 10, 2003 | 26.37 | 26.96 | 25.08 | 25.52 | 493,291 | -0.68(-2.58%) |
Jan 09, 2003 | 26.61 | 26.90 | 25.84 | 26.19 | 387,080 | -0.64(-2.37%) |
Jan 08, 2003 | 25.68 | 27.13 | 25.60 | 26.83 | 559,254 | +1.25(+4.91%) |
Jan 07, 2003 | 25.99 | 26.15 | 25.43 | 25.58 | 430,434 | -0.84(-3.17%) |
Jan 06, 2003 | 26.58 | 27.33 | 25.88 | 26.41 | 599,378 | +0.25(+0.95%) |
Jan 03, 2003 | 23.95 | 26.36 | 23.91 | 26.16 | 566,459 | +2.09(+8.70%) |
Jan 02, 2003 | 23.91 | 24.10 | 22.62 | 24.07 | 177,639 | +0.43(+1.84%) |
Dec 31, 2002 | 22.58 | 24.15 | 22.82 | 23.63 | 286,583 | +0.47(+2.02%) |
Dec 30, 2002 | 24.55 | 25.60 | 22.70 | 23.17 | 872,794 | -1.42(-5.79%) |
Dec 27, 2002 | 22.86 | 25.20 | 21.02 | 24.59 | 897,390 | +2.47(+11.18%) |
Dec 26, 2002 | 20.25 | 22.12 | 20.25 | 22.12 | 294,534 | +1.76(+8.66%) |
Dec 24, 2002 | 20.28 | 20.46 | 19.92 | 20.36 | 27,701 | +0.23(+1.16%) |
Dec 23, 2002 | 19.67 | 20.28 | 18.96 | 20.12 | 75,527 | +0.36(+1.83%) |
Dec 20, 2002 | 19.67 | 19.88 | 18.96 | 19.76 | 117,142 | -0.08(-0.41%) |
Dec 19, 2002 | 19.00 | 19.91 | 18.85 | 19.84 | 366,335 | +1.09(+5.79%) |
Dec 18, 2002 | 18.15 | 19.25 | 17.98 | 18.76 | 135,776 | +0.72(+4.01%) |
Dec 17, 2002 | 18.23 | 18.51 | 18.03 | 18.03 | 124,347 | -0.01(-0.04%) |
Dec 16, 2002 | 18.43 | 18.52 | 17.84 | 18.04 | 161,366 | -0.27(-1.49%) |
Dec 13, 2002 | 18.87 | 19.01 | 18.11 | 18.31 | 166,956 | -0.25(-1.35%) |
Dec 12, 2002 | 16.58 | 18.68 | 16.50 | 18.56 | 408,447 | +2.08(+12.65%) |
Dec 11, 2002 | 16.02 | 16.58 | 15.95 | 16.48 | 92,298 | +0.13(+0.79%) |
Dec 10, 2002 | 16.66 | 16.81 | 15.35 | 16.35 | 476,770 | -0.31(-1.88%) |
Dec 09, 2002 | 15.90 | 16.66 | 15.71 | 16.66 | 229,937 | +0.99(+6.31%) |
Dec 06, 2002 | 14.68 | 16.01 | 14.68 | 15.67 | 437,763 | +1.19(+8.23%) |
Dec 05, 2002 | 14.18 | 14.49 | 14.09 | 14.48 | 91,676 | +0.47(+3.39%) |
Dec 04, 2002 | 14.09 | 14.09 | 13.97 | 14.01 | 18,757 | +0.01(+0.06%) |