Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.09 | 21.40 | 21.09 | 21.33 | 96,040 | +0.24(+1.15%) |
Jan 30, 2003 | 21.10 | 21.13 | 20.86 | 21.08 | 96,276 | -0.05(-0.23%) |
Jan 29, 2003 | 21.20 | 21.24 | 20.63 | 21.13 | 104,693 | -0.08(-0.38%) |
Jan 28, 2003 | 21.24 | 21.24 | 20.92 | 21.21 | 170,080 | -0.03(-0.15%) |
Jan 27, 2003 | 21.25 | 21.31 | 21.10 | 21.25 | 147,831 | -0.05(-0.23%) |
Jan 24, 2003 | 21.55 | 21.55 | 21.17 | 21.29 | 189,362 | -0.19(-0.90%) |
Jan 23, 2003 | 21.22 | 21.55 | 21.22 | 21.49 | 45,362 | +0.26(+1.22%) |
Jan 22, 2003 | 21.46 | 21.49 | 21.22 | 21.23 | 87,512 | -0.23(-1.06%) |
Jan 21, 2003 | 21.63 | 21.75 | 21.36 | 21.46 | 225,825 | -0.15(-0.71%) |
Jan 17, 2003 | 21.71 | 21.73 | 21.44 | 21.61 | 77,870 | -0.06(-0.26%) |
Jan 16, 2003 | 21.63 | 21.83 | 21.63 | 21.67 | 49,441 | +0.06(+0.26%) |
Jan 15, 2003 | 21.62 | 21.79 | 21.41 | 21.61 | 135,594 | -0.01(-0.04%) |
Jan 14, 2003 | 21.85 | 21.85 | 21.58 | 21.62 | 193,070 | -0.24(-1.11%) |
Jan 13, 2003 | 21.86 | 21.92 | 21.72 | 21.86 | 82,197 | -0.01(-0.04%) |
Jan 10, 2003 | 21.63 | 21.90 | 21.63 | 21.87 | 126,818 | -0.07(-0.33%) |
Jan 09, 2003 | 21.70 | 21.98 | 21.70 | 21.94 | 148,202 | +0.14(+0.63%) |
Jan 08, 2003 | 22.30 | 22.30 | 21.60 | 21.80 | 143,257 | -0.37(-1.68%) |
Jan 07, 2003 | 22.56 | 22.75 | 21.53 | 22.18 | 230,399 | -0.49(-2.14%) |
Jan 06, 2003 | 22.12 | 22.72 | 21.97 | 22.66 | 101,355 | +0.57(+2.60%) |
Jan 03, 2003 | 22.17 | 22.25 | 21.90 | 22.09 | 83,433 | -0.06(-0.29%) |
Jan 02, 2003 | 21.76 | 22.16 | 21.60 | 22.15 | 60,442 | +0.54(+2.51%) |
Dec 31, 2002 | 21.75 | 21.84 | 21.44 | 21.61 | 79,230 | -0.07(-0.30%) |
Dec 30, 2002 | 21.65 | 21.75 | 21.37 | 21.67 | 92,827 | +0.06(+0.27%) |
Dec 27, 2002 | 21.61 | 21.89 | 21.52 | 21.62 | 44,868 | -0.02(-0.11%) |
Dec 26, 2002 | 21.84 | 22.14 | 21.38 | 21.64 | 142,639 | -0.18(-0.82%) |
Dec 24, 2002 | 21.52 | 21.92 | 21.24 | 21.82 | 152,157 | +0.15(+0.67%) |
Dec 23, 2002 | 20.91 | 21.99 | 20.76 | 21.67 | 397,265 | +0.44(+2.10%) |
Dec 20, 2002 | 20.91 | 21.31 | 20.76 | 21.23 | 607,269 | +0.17(+0.81%) |
Dec 19, 2002 | 21.64 | 21.80 | 21.00 | 21.06 | 250,793 | -0.64(-2.95%) |
Dec 18, 2002 | 22.02 | 22.04 | 21.65 | 21.70 | 134,481 | -0.37(-1.69%) |
Dec 17, 2002 | 22.05 | 22.29 | 22.02 | 22.07 | 91,220 | -0.12(-0.55%) |
Dec 16, 2002 | 21.71 | 22.25 | 21.71 | 22.19 | 129,784 | +0.36(+1.67%) |
Dec 13, 2002 | 21.92 | 22.07 | 21.66 | 21.83 | 69,960 | -0.11(-0.52%) |
Dec 12, 2002 | 22.25 | 22.25 | 21.94 | 21.94 | 90,231 | -0.13(-0.59%) |
Dec 11, 2002 | 21.97 | 22.25 | 21.83 | 22.07 | 79,230 | +0.15(+0.66%) |
Dec 10, 2002 | 21.45 | 22.06 | 21.31 | 21.92 | 163,652 | +0.32(+1.50%) |
Dec 09, 2002 | 21.77 | 21.89 | 21.47 | 21.60 | 113,716 | -0.36(-1.66%) |
Dec 06, 2002 | 21.73 | 22.11 | 21.73 | 21.97 | 155,865 | +0.21(+0.97%) |
Dec 05, 2002 | 22.17 | 22.25 | 21.75 | 21.75 | 109,142 | -0.42(-1.90%) |
Dec 04, 2002 | 22.39 | 22.63 | 22.05 | 22.18 | 160,438 | -0.26(-1.15%) |
Dec 03, 2002 | 22.91 | 22.91 | 22.40 | 22.43 | 81,084 | -0.32(-1.39%) |
Dec 02, 2002 | 22.69 | 23.15 | 22.39 | 22.75 | 182,811 | +0.17(+0.75%) |
Nov 29, 2002 | 22.85 | 23.18 | 22.44 | 22.58 | 82,567 | -0.47(-2.04%) |
Nov 27, 2002 | 22.53 | 23.06 | 22.53 | 23.05 | 142,392 | +0.64(+2.85%) |
Nov 26, 2002 | 22.86 | 23.09 | 22.25 | 22.41 | 83,185 | -0.57(-2.46%) |
Nov 25, 2002 | 22.73 | 23.23 | 22.60 | 22.98 | 85,781 | +0.01(+0.04%) |
Nov 22, 2002 | 22.92 | 23.04 | 22.60 | 22.97 | 104,198 | -0.02(-0.07%) |
Nov 21, 2002 | 22.57 | 23.06 | 22.34 | 22.98 | 136,212 | +0.53(+2.38%) |
Nov 20, 2002 | 21.95 | 22.46 | 21.89 | 22.45 | 173,170 | +0.49(+2.25%) |
Nov 19, 2002 | 22.39 | 22.39 | 21.92 | 21.96 | 82,691 | -0.20(-0.91%) |
Nov 18, 2002 | 22.26 | 22.45 | 21.97 | 22.16 | 143,257 | -0.13(-0.58%) |
Nov 15, 2002 | 22.93 | 22.98 | 22.29 | 22.29 | 187,755 | -0.64(-2.79%) |
Nov 14, 2002 | 22.39 | 22.97 | 22.39 | 22.93 | 170,574 | +0.62(+2.79%) |
Nov 13, 2002 | 21.92 | 22.41 | 21.80 | 22.30 | 136,583 | +0.26(+1.17%) |
Nov 12, 2002 | 21.72 | 22.24 | 21.72 | 22.05 | 111,367 | +0.30(+1.38%) |
Nov 11, 2002 | 21.80 | 22.18 | 21.63 | 21.75 | 91,343 | +0.04(+0.19%) |
Nov 08, 2002 | 21.76 | 21.99 | 21.63 | 21.71 | 120,885 | +0.01(+0.04%) |
Nov 07, 2002 | 22.65 | 22.66 | 21.67 | 21.70 | 140,909 | -0.95(-4.21%) |
Nov 06, 2002 | 23.24 | 23.24 | 22.65 | 22.65 | 104,075 | -0.54(-2.34%) |
Nov 05, 2002 | 22.91 | 23.19 | 22.86 | 23.19 | 79,601 | +0.15(+0.67%) |
Nov 04, 2002 | 23.20 | 23.29 | 22.86 | 23.04 | 111,244 | +0.00(+0.00%) |