Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2003 | 24.14 | 24.22 | 24.10 | 24.22 | 2,377 | +0.08(+0.33%) |
Jan 29, 2003 | 24.06 | 24.14 | 24.06 | 24.14 | 1,751 | +0.04(+0.17%) |
Jan 28, 2003 | 23.98 | 24.10 | 23.98 | 24.10 | 2,127 | +0.24(+1.01%) |
Jan 27, 2003 | 23.81 | 23.86 | 23.81 | 23.86 | 625 | +0.03(+0.13%) |
Jan 24, 2003 | 23.82 | 23.82 | 23.82 | 23.82 | 125 | -0.01(-0.03%) |
Jan 23, 2003 | 23.82 | 23.83 | 23.82 | 23.83 | 375 | +0.01(+0.04%) |
Jan 22, 2003 | 23.82 | 23.82 | 23.82 | 23.82 | 125 | -0.03(-0.14%) |
Jan 21, 2003 | 23.86 | 23.86 | 23.86 | 23.86 | 625 | -0.01(-0.03%) |
Jan 17, 2003 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.08(+0.34%) |
Jan 16, 2003 | 23.58 | 23.78 | 23.58 | 23.78 | 625 | +0.21(+0.88%) |
Jan 15, 2003 | 23.58 | 23.60 | 23.58 | 23.58 | 750 | -0.20(-0.84%) |
Jan 14, 2003 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 23.89 | 23.89 | 23.78 | 23.78 | 375 | -0.01(-0.03%) |
Jan 10, 2003 | 24.14 | 24.14 | 23.78 | 23.78 | 1,501 | -0.42(-1.75%) |
Jan 09, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 1,251 | -0.04(-0.16%) |
Jan 08, 2003 | 24.22 | 24.35 | 24.22 | 24.25 | 1,251 | -0.01(-0.03%) |
Jan 07, 2003 | 24.17 | 24.26 | 24.17 | 24.26 | 375 | +0.16(+0.66%) |
Jan 03, 2003 | 24.10 | 24.10 | 24.10 | 24.10 | 1,251 | +0.04(+0.17%) |
Jan 02, 2003 | 24.05 | 24.05 | 24.05 | 24.05 | 125 | +0.09(+0.36%) |
Dec 31, 2002 | 24.44 | 24.44 | 23.97 | 23.97 | 4,879 | -0.62(-2.53%) |
Dec 27, 2002 | 24.59 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 24.59 | 24.59 | 24.59 | 24.59 | 125 | +0.06(+0.23%) |
Dec 24, 2002 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 24.46 | 24.54 | 24.46 | 24.54 | 1,376 | +0.09(+0.36%) |
Dec 19, 2002 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 24.45 | 24.45 | 24.45 | 24.45 | 250 | +0.00(+0.00%) |
Dec 17, 2002 | 24.30 | 24.45 | 24.30 | 24.45 | 875 | +0.19(+0.79%) |
Dec 16, 2002 | 24.25 | 24.26 | 24.25 | 24.26 | 1,626 | +0.00(+0.00%) |
Dec 13, 2002 | 24.22 | 24.26 | 24.22 | 24.26 | 2,877 | +0.04(+0.17%) |
Dec 12, 2002 | 24.14 | 24.22 | 24.14 | 24.22 | 1,626 | +0.10(+0.40%) |
Dec 11, 2002 | 24.04 | 24.12 | 24.04 | 24.12 | 375 | -0.01(-0.03%) |
Dec 10, 2002 | 24.13 | 24.13 | 24.13 | 24.13 | 250 | -0.01(-0.03%) |
Dec 09, 2002 | 24.10 | 24.14 | 24.06 | 24.14 | 3,128 | -0.04(-0.17%) |
Dec 06, 2002 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 24.18 | 24.18 | 24.18 | 24.18 | 125 | +0.06(+0.27%) |
Nov 27, 2002 | 24.21 | 24.21 | 24.11 | 24.11 | 500 | -0.02(-0.10%) |
Nov 26, 2002 | 24.04 | 24.14 | 24.02 | 24.14 | 20,145 | +0.07(+0.30%) |
Nov 25, 2002 | 24.06 | 24.13 | 24.06 | 24.06 | 1,626 | -0.10(-0.43%) |
Nov 22, 2002 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 23.90 | 24.17 | 23.90 | 24.17 | 1,001 | +0.39(+1.65%) |
Nov 20, 2002 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 23.77 | 23.78 | 23.77 | 23.78 | 375 | +0.02(+0.10%) |
Nov 15, 2002 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 23.75 | 23.75 | 23.75 | 23.75 | 125 | +0.18(+0.78%) |
Nov 13, 2002 | 23.96 | 23.98 | 23.57 | 23.57 | 1,126 | -0.17(-0.71%) |
Nov 12, 2002 | 23.74 | 23.74 | 23.74 | 23.74 | 125 | -0.23(-0.97%) |
Nov 11, 2002 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 23.98 | 23.98 | 23.97 | 23.97 | 2,002 | +0.19(+0.81%) |
Nov 07, 2002 | 23.97 | 23.98 | 23.70 | 23.78 | 4,379 | +0.00(+0.00%) |
Nov 06, 2002 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 23.78 | 23.78 | 23.78 | 23.78 | 125 | +0.00(+0.00%) |