Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.56 | 23.91 | 23.55 | 23.82 | 1,840 | +0.34(+1.45%) |
Jan 30, 2003 | 23.52 | 23.48 | 23.27 | 23.48 | 16,447 | -0.08(-0.33%) |
Jan 29, 2003 | 23.05 | 23.56 | 23.04 | 23.56 | 6,441 | +0.37(+1.57%) |
Jan 28, 2003 | 23.26 | 23.30 | 23.20 | 23.20 | 3,565 | -0.02(-0.07%) |
Jan 27, 2003 | 23.14 | 23.34 | 23.13 | 23.21 | 2,300 | +0.00(+0.00%) |
Jan 24, 2003 | 23.29 | 23.29 | 23.04 | 23.21 | 6,096 | +0.00(+0.00%) |
Jan 23, 2003 | 23.04 | 23.30 | 23.00 | 23.21 | 11,616 | +0.17(+0.75%) |
Jan 22, 2003 | 23.27 | 23.27 | 23.03 | 23.04 | 4,025 | +0.00(+0.00%) |
Jan 21, 2003 | 23.11 | 23.22 | 23.04 | 23.04 | 2,645 | -0.01(-0.04%) |
Jan 17, 2003 | 23.14 | 23.21 | 23.04 | 23.05 | 22,428 | -0.09(-0.38%) |
Jan 16, 2003 | 23.20 | 23.27 | 23.14 | 23.14 | 4,140 | +0.04(+0.19%) |
Jan 15, 2003 | 23.27 | 23.27 | 23.09 | 23.09 | 575 | -0.18(-0.78%) |
Jan 14, 2003 | 23.14 | 23.27 | 23.08 | 23.27 | 920 | -0.10(-0.45%) |
Jan 13, 2003 | 23.05 | 23.38 | 23.04 | 23.38 | 575 | +0.03(+0.11%) |
Jan 10, 2003 | 23.04 | 23.35 | 22.95 | 23.35 | 2,185 | +0.30(+1.32%) |
Jan 09, 2003 | 23.05 | 23.47 | 23.05 | 23.05 | 3,450 | -0.00(-0.00%) |
Jan 08, 2003 | 23.09 | 23.09 | 23.05 | 23.05 | 1,495 | -0.16(-0.71%) |
Jan 07, 2003 | 23.13 | 23.29 | 23.08 | 23.21 | 27,029 | +0.08(+0.34%) |
Jan 06, 2003 | 23.04 | 23.14 | 23.04 | 23.14 | 1,265 | -0.08(-0.34%) |
Jan 03, 2003 | 23.42 | 23.42 | 23.21 | 23.21 | 1,380 | +0.05(+0.23%) |
Jan 02, 2003 | 23.07 | 23.16 | 23.07 | 23.16 | 6,556 | +0.10(+0.45%) |
Dec 31, 2002 | 23.38 | 23.39 | 23.06 | 23.06 | 4,255 | -0.38(-1.63%) |
Dec 30, 2002 | 23.13 | 23.68 | 23.13 | 23.44 | 11,847 | +0.14(+0.60%) |
Dec 27, 2002 | 23.13 | 23.30 | 23.13 | 23.30 | 2,875 | -0.04(-0.19%) |
Dec 26, 2002 | 23.34 | 23.39 | 23.34 | 23.34 | 1,725 | +0.15(+0.64%) |
Dec 24, 2002 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.13(-0.56%) |
Dec 23, 2002 | 23.26 | 23.34 | 23.17 | 23.33 | 1,725 | +0.28(+1.20%) |
Dec 20, 2002 | 23.25 | 23.26 | 23.04 | 23.05 | 10,581 | -0.11(-0.48%) |
Dec 19, 2002 | 23.16 | 23.16 | 23.16 | 23.16 | 115 | +0.12(+0.53%) |
Dec 18, 2002 | 23.21 | 23.21 | 22.94 | 23.04 | 1,725 | -0.19(-0.82%) |
Dec 17, 2002 | 23.08 | 23.23 | 23.08 | 23.23 | 690 | +0.03(+0.15%) |
Dec 16, 2002 | 22.96 | 23.20 | 22.96 | 23.20 | 1,495 | +0.24(+1.06%) |
Dec 13, 2002 | 23.04 | 23.06 | 22.82 | 22.95 | 2,760 | -0.15(-0.64%) |
Dec 12, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 690 | -0.03(-0.11%) |
Dec 11, 2002 | 23.05 | 23.25 | 23.04 | 23.13 | 2,300 | +0.09(+0.38%) |
Dec 10, 2002 | 22.97 | 23.14 | 22.87 | 23.04 | 6,556 | +0.17(+0.76%) |
Dec 09, 2002 | 23.13 | 23.13 | 22.78 | 22.87 | 4,830 | -0.17(-0.75%) |
Dec 06, 2002 | 23.00 | 23.21 | 23.00 | 23.04 | 1,725 | -0.04(-0.19%) |
Dec 05, 2002 | 23.34 | 23.34 | 23.08 | 23.08 | 2,760 | -0.14(-0.60%) |
Dec 04, 2002 | 23.51 | 23.57 | 23.17 | 23.22 | 9,086 | -0.35(-1.48%) |
Dec 03, 2002 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 23.43 | 23.57 | 23.26 | 23.57 | 2,990 | -0.19(-0.80%) |
Nov 29, 2002 | 23.84 | 24.29 | 23.76 | 23.76 | 1,380 | -0.08(-0.35%) |
Nov 27, 2002 | 23.93 | 23.93 | 23.74 | 23.84 | 2,070 | +0.00(+0.02%) |
Nov 26, 2002 | 23.26 | 23.84 | 23.26 | 23.84 | 1,840 | -0.07(-0.29%) |
Nov 25, 2002 | 23.91 | 23.91 | 23.67 | 23.91 | 3,450 | -0.02(-0.07%) |
Nov 22, 2002 | 24.45 | 24.87 | 23.93 | 23.93 | 5,290 | -1.09(-4.34%) |
Nov 21, 2002 | 24.57 | 25.01 | 24.57 | 25.01 | 345 | +0.00(+0.00%) |
Nov 20, 2002 | 24.56 | 25.01 | 24.21 | 25.01 | 3,795 | +0.30(+1.23%) |
Nov 19, 2002 | 25.02 | 25.02 | 24.71 | 24.71 | 2,990 | -0.07(-0.28%) |
Nov 18, 2002 | 24.95 | 24.95 | 24.78 | 24.78 | 3,795 | +0.04(+0.18%) |
Nov 15, 2002 | 24.34 | 24.91 | 24.34 | 24.73 | 9,431 | +0.48(+1.97%) |
Nov 14, 2002 | 24.12 | 24.35 | 24.07 | 24.26 | 7,016 | +0.08(+0.32%) |
Nov 13, 2002 | 24.00 | 24.85 | 24.00 | 24.18 | 2,530 | -0.53(-2.15%) |
Nov 12, 2002 | 24.51 | 24.80 | 24.17 | 24.71 | 4,715 | +0.43(+1.75%) |
Nov 11, 2002 | 24.27 | 24.56 | 24.27 | 24.28 | 1,725 | -0.32(-1.31%) |
Nov 08, 2002 | 23.70 | 24.60 | 23.69 | 24.60 | 12,307 | +0.96(+4.04%) |
Nov 07, 2002 | 24.15 | 24.16 | 23.61 | 23.65 | 1,495 | -0.39(-1.63%) |
Nov 06, 2002 | 23.73 | 24.04 | 23.39 | 24.04 | 3,105 | +1.05(+4.58%) |
Nov 05, 2002 | 23.70 | 23.70 | 22.99 | 22.99 | 3,910 | -0.80(-3.36%) |
Nov 04, 2002 | 24.00 | 24.00 | 23.79 | 23.79 | 1,955 | +0.05(+0.22%) |