Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.58 | 21.95 | 21.55 | 21.89 | 195,800 | +0.19(+0.88%) |
Jan 30, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 252,164 | +0.00(+0.00%) |
Jan 29, 2003 | 21.30 | 21.77 | 21.06 | 21.70 | 152,200 | +0.36(+1.69%) |
Jan 28, 2003 | 21.30 | 21.35 | 21.10 | 21.34 | 99,000 | +0.27(+1.28%) |
Jan 27, 2003 | 21.43 | 21.49 | 21.06 | 21.07 | 221,300 | -0.39(-1.82%) |
Jan 24, 2003 | 21.19 | 21.46 | 20.99 | 21.46 | 318,200 | +0.32(+1.51%) |
Jan 23, 2003 | 21.02 | 21.15 | 20.88 | 21.14 | 270,200 | +0.29(+1.39%) |
Jan 22, 2003 | 20.70 | 20.94 | 20.66 | 20.85 | 167,200 | +0.00(+0.00%) |
Jan 21, 2003 | 20.87 | 20.99 | 20.69 | 20.85 | 207,300 | -0.05(-0.24%) |
Jan 17, 2003 | 20.71 | 20.97 | 20.53 | 20.90 | 202,600 | +0.16(+0.77%) |
Jan 16, 2003 | 20.98 | 20.98 | 20.72 | 20.74 | 126,100 | -0.19(-0.90%) |
Jan 15, 2003 | 20.96 | 21.00 | 20.72 | 20.93 | 248,400 | -0.02(-0.10%) |
Jan 14, 2003 | 20.98 | 20.98 | 20.53 | 20.95 | 248,500 | +0.15(+0.72%) |
Jan 13, 2003 | 20.75 | 21.00 | 20.53 | 20.80 | 518,400 | +0.19(+0.92%) |
Jan 10, 2003 | 20.48 | 20.75 | 19.91 | 20.61 | 136,600 | +0.11(+0.54%) |
Jan 09, 2003 | 20.05 | 20.50 | 19.96 | 20.50 | 159,300 | +0.37(+1.84%) |
Jan 08, 2003 | 19.70 | 20.24 | 19.70 | 20.13 | 193,800 | -0.03(-0.15%) |
Jan 07, 2003 | 19.75 | 20.22 | 19.36 | 20.16 | 179,500 | +0.27(+1.36%) |
Jan 06, 2003 | 18.95 | 19.89 | 18.66 | 19.89 | 283,900 | +1.10(+5.85%) |
Jan 03, 2003 | 18.50 | 18.99 | 18.36 | 18.79 | 69,700 | +0.23(+1.24%) |
Jan 02, 2003 | 18.25 | 18.61 | 18.25 | 18.56 | 143,200 | +0.05(+0.27%) |
Dec 31, 2002 | 18.30 | 18.71 | 18.01 | 18.51 | 78,200 | +0.19(+1.04%) |
Dec 30, 2002 | 18.69 | 18.70 | 18.32 | 18.32 | 39,900 | -0.27(-1.45%) |
Dec 27, 2002 | 18.70 | 19.15 | 18.32 | 18.59 | 38,300 | -0.41(-2.16%) |
Dec 26, 2002 | 18.59 | 19.14 | 18.59 | 19.00 | 81,200 | +0.11(+0.58%) |
Dec 24, 2002 | 18.59 | 18.91 | 18.57 | 18.89 | 11,000 | -0.02(-0.11%) |
Dec 23, 2002 | 18.73 | 18.92 | 18.32 | 18.91 | 24,500 | +0.31(+1.67%) |
Dec 20, 2002 | 18.73 | 19.03 | 18.32 | 18.60 | 59,700 | +0.12(+0.65%) |
Dec 19, 2002 | 18.58 | 18.58 | 18.00 | 18.48 | 26,800 | +0.00(+0.00%) |
Dec 18, 2002 | 18.19 | 18.65 | 18.10 | 18.48 | 62,500 | -0.18(-0.96%) |
Dec 17, 2002 | 18.39 | 18.80 | 18.39 | 18.66 | 73,000 | -0.07(-0.37%) |
Dec 16, 2002 | 18.42 | 18.75 | 18.38 | 18.73 | 73,500 | +0.04(+0.21%) |
Dec 13, 2002 | 18.92 | 18.92 | 18.39 | 18.69 | 98,800 | -0.30(-1.58%) |
Dec 12, 2002 | 19.10 | 19.16 | 18.70 | 18.99 | 37,900 | +0.11(+0.58%) |
Dec 11, 2002 | 18.75 | 19.04 | 18.00 | 18.88 | 85,000 | +0.09(+0.48%) |
Dec 10, 2002 | 18.65 | 18.89 | 18.52 | 18.79 | 42,000 | -0.06(-0.32%) |
Dec 09, 2002 | 18.60 | 19.37 | 18.23 | 18.85 | 125,900 | -0.15(-0.79%) |
Dec 06, 2002 | 18.99 | 19.00 | 18.50 | 19.00 | 118,100 | -0.14(-0.73%) |
Dec 05, 2002 | 18.56 | 19.25 | 18.56 | 19.14 | 44,500 | -0.04(-0.21%) |
Dec 04, 2002 | 18.70 | 19.22 | 18.63 | 19.18 | 123,600 | +0.18(+0.95%) |
Dec 03, 2002 | 19.05 | 19.24 | 18.74 | 19.00 | 54,700 | -0.15(-0.78%) |
Dec 02, 2002 | 18.94 | 19.40 | 18.77 | 19.15 | 123,900 | +0.04(+0.21%) |
Nov 29, 2002 | 18.89 | 19.35 | 18.89 | 19.11 | 38,900 | +0.01(+0.05%) |
Nov 27, 2002 | 18.96 | 19.39 | 18.76 | 19.10 | 42,000 | +0.20(+1.06%) |
Nov 26, 2002 | 19.15 | 19.25 | 18.71 | 18.90 | 36,700 | -0.25(-1.31%) |
Nov 25, 2002 | 19.15 | 19.18 | 18.50 | 19.15 | 54,500 | +0.15(+0.79%) |
Nov 22, 2002 | 19.50 | 19.50 | 18.65 | 19.00 | 153,600 | -0.50(-2.56%) |
Nov 21, 2002 | 19.50 | 20.24 | 19.32 | 19.50 | 117,800 | -0.23(-1.17%) |
Nov 20, 2002 | 20.20 | 20.21 | 19.50 | 19.73 | 130,100 | -0.48(-2.38%) |
Nov 19, 2002 | 19.22 | 20.25 | 19.16 | 20.21 | 201,500 | +0.95(+4.93%) |
Nov 18, 2002 | 20.30 | 20.49 | 18.45 | 19.26 | 275,500 | -0.94(-4.65%) |
Nov 15, 2002 | 20.00 | 20.90 | 19.45 | 20.20 | 278,300 | +0.20(+1.00%) |
Nov 14, 2002 | 19.50 | 20.00 | 19.00 | 20.00 | 209,200 | +0.54(+2.77%) |
Nov 13, 2002 | 19.20 | 19.50 | 19.05 | 19.46 | 109,200 | +0.02(+0.10%) |
Nov 12, 2002 | 19.25 | 19.60 | 19.17 | 19.44 | 147,600 | -0.06(-0.31%) |
Nov 11, 2002 | 19.97 | 19.97 | 18.92 | 19.50 | 110,400 | -0.49(-2.45%) |
Nov 08, 2002 | 19.98 | 20.00 | 19.65 | 19.99 | 90,400 | -0.01(-0.05%) |
Nov 07, 2002 | 20.05 | 20.05 | 19.55 | 20.00 | 57,400 | +0.01(+0.05%) |
Nov 06, 2002 | 19.76 | 20.05 | 19.59 | 19.99 | 197,000 | +0.01(+0.05%) |
Nov 05, 2002 | 19.82 | 20.08 | 19.62 | 19.98 | 211,800 | +0.00(+0.00%) |
Nov 04, 2002 | 19.90 | 20.11 | 19.74 | 19.98 | 95,800 | +0.08(+0.40%) |