Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.95 | 17.32 | 16.90 | 17.25 | 292,300 | +0.30(+1.77%) |
Jan 30, 2003 | 17.48 | 17.43 | 16.92 | 16.95 | 298,044 | -0.53(-3.03%) |
Jan 29, 2003 | 17.43 | 17.58 | 16.93 | 17.48 | 384,700 | -0.01(-0.06%) |
Jan 28, 2003 | 17.07 | 17.50 | 16.80 | 17.49 | 423,500 | +0.40(+2.34%) |
Jan 27, 2003 | 17.40 | 17.80 | 17.05 | 17.09 | 461,500 | -0.33(-1.89%) |
Jan 24, 2003 | 17.89 | 17.89 | 17.42 | 17.42 | 401,200 | -0.52(-2.90%) |
Jan 23, 2003 | 17.71 | 17.99 | 17.53 | 17.94 | 335,800 | +0.24(+1.36%) |
Jan 22, 2003 | 18.04 | 18.04 | 17.45 | 17.70 | 769,400 | -0.22(-1.23%) |
Jan 21, 2003 | 18.32 | 18.40 | 17.92 | 17.92 | 323,900 | -0.39(-2.13%) |
Jan 17, 2003 | 17.44 | 18.39 | 17.40 | 18.31 | 1,247,600 | -0.03(-0.16%) |
Jan 16, 2003 | 18.45 | 18.54 | 18.10 | 18.34 | 518,900 | -0.11(-0.60%) |
Jan 15, 2003 | 19.00 | 19.04 | 18.45 | 18.45 | 387,300 | -0.62(-3.25%) |
Jan 14, 2003 | 18.70 | 19.08 | 18.70 | 19.07 | 292,900 | +0.30(+1.60%) |
Jan 13, 2003 | 18.81 | 18.87 | 18.64 | 18.77 | 281,300 | -0.03(-0.16%) |
Jan 10, 2003 | 18.83 | 19.07 | 18.78 | 18.80 | 195,100 | -0.11(-0.58%) |
Jan 09, 2003 | 18.70 | 19.06 | 18.70 | 18.91 | 244,500 | +0.12(+0.64%) |
Jan 08, 2003 | 19.11 | 19.14 | 18.68 | 18.79 | 322,500 | -0.27(-1.42%) |
Jan 07, 2003 | 19.05 | 19.63 | 18.89 | 19.06 | 485,600 | +0.02(+0.11%) |
Jan 06, 2003 | 18.41 | 19.18 | 18.41 | 19.04 | 272,500 | +0.61(+3.31%) |
Jan 03, 2003 | 18.50 | 18.65 | 18.40 | 18.43 | 227,700 | -0.23(-1.23%) |
Jan 02, 2003 | 18.32 | 18.66 | 18.25 | 18.66 | 300,000 | +0.41(+2.25%) |
Dec 31, 2002 | 17.95 | 18.52 | 17.82 | 18.25 | 300,300 | +0.38(+2.13%) |
Dec 30, 2002 | 17.82 | 18.10 | 17.58 | 17.87 | 282,000 | -0.01(-0.06%) |
Dec 27, 2002 | 18.20 | 18.21 | 17.80 | 17.88 | 146,200 | -0.34(-1.87%) |
Dec 26, 2002 | 18.05 | 18.47 | 18.05 | 18.22 | 456,300 | +0.16(+0.88%) |
Dec 24, 2002 | 18.12 | 18.47 | 18.05 | 18.06 | 149,500 | -0.12(-0.65%) |
Dec 23, 2002 | 18.15 | 18.69 | 18.00 | 18.18 | 301,400 | -0.17(-0.93%) |
Dec 20, 2002 | 18.15 | 18.69 | 18.00 | 18.35 | 617,000 | +0.12(+0.66%) |
Dec 19, 2002 | 18.24 | 18.55 | 18.12 | 18.23 | 466,200 | -0.01(-0.05%) |
Dec 18, 2002 | 18.60 | 18.69 | 18.24 | 18.24 | 619,000 | -0.43(-2.30%) |
Dec 17, 2002 | 18.73 | 18.80 | 18.51 | 18.67 | 420,400 | -0.06(-0.32%) |
Dec 16, 2002 | 18.46 | 18.85 | 18.36 | 18.73 | 586,600 | +0.37(+2.02%) |
Dec 13, 2002 | 18.52 | 18.68 | 18.20 | 18.36 | 335,000 | -0.19(-1.02%) |
Dec 12, 2002 | 18.55 | 18.86 | 18.51 | 18.55 | 324,500 | +0.09(+0.49%) |
Dec 11, 2002 | 18.22 | 18.63 | 18.11 | 18.46 | 671,100 | +0.10(+0.54%) |
Dec 10, 2002 | 17.88 | 18.47 | 17.86 | 18.36 | 438,100 | +0.39(+2.17%) |
Dec 09, 2002 | 18.58 | 18.65 | 17.93 | 17.97 | 407,800 | -0.60(-3.23%) |
Dec 06, 2002 | 18.22 | 18.77 | 17.90 | 18.57 | 302,900 | +0.27(+1.48%) |
Dec 05, 2002 | 18.72 | 19.16 | 18.23 | 18.30 | 371,400 | -0.36(-1.93%) |
Dec 04, 2002 | 19.08 | 19.10 | 18.48 | 18.66 | 701,200 | -0.45(-2.35%) |
Dec 03, 2002 | 19.57 | 19.68 | 19.08 | 19.11 | 413,000 | -0.51(-2.60%) |
Dec 02, 2002 | 19.30 | 19.72 | 19.30 | 19.62 | 446,800 | +0.22(+1.13%) |
Nov 29, 2002 | 19.98 | 20.00 | 19.32 | 19.40 | 235,000 | -0.54(-2.71%) |
Nov 27, 2002 | 19.11 | 19.95 | 19.06 | 19.94 | 367,000 | +0.88(+4.62%) |
Nov 26, 2002 | 19.80 | 19.80 | 18.75 | 19.06 | 461,600 | -0.69(-3.49%) |
Nov 25, 2002 | 19.75 | 19.88 | 19.60 | 19.75 | 343,600 | +0.06(+0.30%) |
Nov 22, 2002 | 19.80 | 19.90 | 19.30 | 19.69 | 612,700 | -0.20(-1.01%) |
Nov 21, 2002 | 18.70 | 19.90 | 18.68 | 19.89 | 665,400 | +1.19(+6.36%) |
Nov 20, 2002 | 17.90 | 18.77 | 17.90 | 18.70 | 265,800 | +0.71(+3.95%) |
Nov 19, 2002 | 17.83 | 18.27 | 17.68 | 17.99 | 285,000 | +0.22(+1.24%) |
Nov 18, 2002 | 18.28 | 18.50 | 17.77 | 17.77 | 285,900 | -0.44(-2.42%) |
Nov 15, 2002 | 18.04 | 18.30 | 17.32 | 18.21 | 329,600 | +0.07(+0.39%) |
Nov 14, 2002 | 17.28 | 18.15 | 17.28 | 18.14 | 442,900 | +0.87(+5.04%) |
Nov 13, 2002 | 17.32 | 17.43 | 16.88 | 17.27 | 243,000 | +0.04(+0.23%) |
Nov 12, 2002 | 17.09 | 17.49 | 17.05 | 17.23 | 253,800 | +0.22(+1.29%) |
Nov 11, 2002 | 17.11 | 17.36 | 16.80 | 17.01 | 531,000 | -0.06(-0.35%) |
Nov 08, 2002 | 17.39 | 17.64 | 16.87 | 17.07 | 501,000 | -0.23(-1.33%) |
Nov 07, 2002 | 18.31 | 18.33 | 17.28 | 17.30 | 881,500 | -1.06(-5.77%) |
Nov 06, 2002 | 19.25 | 19.30 | 18.10 | 18.36 | 679,300 | -0.88(-4.57%) |
Nov 05, 2002 | 19.46 | 19.47 | 18.87 | 19.24 | 245,700 | -0.21(-1.08%) |
Nov 04, 2002 | 19.25 | 20.00 | 19.19 | 19.45 | 595,400 | +0.31(+1.62%) |