Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.21 | 20.22 | 20.21 | 20.22 | 3,887 | -0.03(-0.13%) |
Jan 30, 2003 | 20.25 | 20.33 | 20.25 | 20.25 | 6,380 | +0.01(+0.07%) |
Jan 29, 2003 | 20.17 | 20.32 | 20.15 | 20.23 | 3,520 | +0.07(+0.34%) |
Jan 28, 2003 | 20.22 | 20.36 | 20.11 | 20.17 | 10,488 | -0.01(-0.07%) |
Jan 27, 2003 | 20.33 | 20.38 | 20.11 | 20.18 | 7,994 | -0.27(-1.33%) |
Jan 24, 2003 | 20.25 | 20.45 | 20.25 | 20.45 | 11,001 | +0.11(+0.54%) |
Jan 23, 2003 | 20.32 | 20.41 | 20.26 | 20.34 | 6,087 | +0.10(+0.47%) |
Jan 22, 2003 | 20.27 | 20.32 | 19.91 | 20.25 | 13,201 | -0.19(-0.93%) |
Jan 21, 2003 | 20.45 | 20.45 | 20.42 | 20.44 | 11,074 | +0.00(+0.00%) |
Jan 17, 2003 | 20.42 | 20.44 | 20.37 | 20.44 | 6,674 | -0.03(-0.13%) |
Jan 16, 2003 | 20.45 | 20.59 | 20.45 | 20.47 | 109,868 | +0.01(+0.07%) |
Jan 15, 2003 | 20.42 | 20.45 | 20.36 | 20.45 | 5,720 | +0.03(+0.13%) |
Jan 14, 2003 | 20.30 | 20.45 | 20.18 | 20.42 | 37,258 | +0.11(+0.54%) |
Jan 13, 2003 | 20.32 | 20.47 | 20.32 | 20.32 | 8,214 | -0.12(-0.60%) |
Jan 10, 2003 | 20.42 | 20.45 | 20.32 | 20.44 | 2,933 | -0.03(-0.13%) |
Jan 09, 2003 | 20.66 | 20.66 | 20.45 | 20.47 | 18,995 | -0.19(-0.92%) |
Jan 08, 2003 | 20.56 | 20.70 | 20.56 | 20.66 | 14,155 | +0.04(+0.20%) |
Jan 07, 2003 | 20.52 | 20.71 | 20.48 | 20.62 | 22,809 | +0.10(+0.47%) |
Jan 06, 2003 | 20.25 | 20.70 | 20.25 | 20.52 | 18,482 | +0.34(+1.69%) |
Jan 03, 2003 | 20.19 | 20.32 | 19.84 | 20.18 | 17,822 | -0.15(-0.74%) |
Jan 02, 2003 | 21.22 | 21.22 | 20.30 | 20.33 | 36,524 | -0.75(-3.56%) |
Dec 31, 2002 | 20.74 | 21.27 | 20.72 | 21.08 | 32,564 | +0.34(+1.64%) |
Dec 30, 2002 | 20.59 | 20.77 | 20.59 | 20.74 | 34,471 | +0.15(+0.73%) |
Dec 27, 2002 | 20.47 | 20.70 | 20.47 | 20.59 | 1,833 | +0.12(+0.60%) |
Dec 26, 2002 | 20.45 | 20.72 | 20.45 | 20.47 | 33,444 | +0.01(+0.07%) |
Dec 24, 2002 | 19.70 | 20.45 | 19.70 | 20.45 | 31,757 | +0.75(+3.81%) |
Dec 23, 2002 | 19.02 | 19.70 | 19.02 | 19.70 | 27,870 | +0.07(+0.35%) |
Dec 20, 2002 | 17.86 | 19.63 | 17.86 | 19.63 | 89,698 | +1.77(+9.92%) |
Dec 19, 2002 | 17.52 | 17.83 | 17.52 | 17.86 | 70,629 | +0.41(+2.34%) |
Dec 18, 2002 | 16.54 | 17.45 | 16.54 | 17.45 | 74,296 | +0.89(+5.35%) |
Dec 17, 2002 | 16.01 | 16.57 | 16.01 | 16.57 | 153,434 | +0.56(+3.49%) |
Dec 16, 2002 | 16.08 | 16.08 | 15.95 | 16.01 | 103,927 | -0.07(-0.42%) |
Dec 13, 2002 | 15.88 | 16.09 | 15.88 | 16.08 | 61,901 | +0.15(+0.94%) |
Dec 12, 2002 | 16.02 | 16.02 | 15.88 | 15.93 | 28,310 | -0.10(-0.60%) |
Dec 11, 2002 | 16.43 | 16.43 | 15.95 | 16.02 | 20,902 | -0.34(-2.08%) |
Dec 10, 2002 | 16.47 | 16.47 | 16.36 | 16.36 | 41,145 | -0.07(-0.42%) |
Dec 09, 2002 | 16.50 | 16.50 | 16.43 | 16.43 | 6,014 | +0.00(+0.00%) |
Dec 06, 2002 | 16.02 | 16.43 | 16.02 | 16.43 | 57,281 | +0.34(+2.12%) |
Dec 05, 2002 | 15.90 | 16.13 | 15.88 | 16.09 | 18,849 | +0.03(+0.17%) |
Dec 04, 2002 | 16.02 | 16.09 | 16.02 | 16.06 | 7,554 | +0.08(+0.51%) |
Dec 03, 2002 | 16.09 | 16.13 | 15.95 | 15.98 | 14,815 | -0.22(-1.35%) |
Dec 02, 2002 | 15.93 | 16.20 | 15.93 | 16.20 | 6,454 | +0.27(+1.71%) |
Nov 29, 2002 | 15.88 | 15.93 | 15.88 | 15.93 | 2,346 | +0.05(+0.34%) |
Nov 27, 2002 | 15.88 | 15.88 | 15.82 | 15.87 | 5,207 | -0.15(-0.94%) |
Nov 26, 2002 | 16.02 | 16.09 | 16.02 | 16.02 | 1,833 | -0.07(-0.42%) |
Nov 25, 2002 | 16.05 | 16.09 | 16.05 | 16.09 | 7,994 | -0.07(-0.42%) |
Nov 22, 2002 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 16.23 | 16.23 | 16.09 | 16.16 | 36,451 | +0.00(+0.00%) |
Nov 20, 2002 | 15.31 | 16.16 | 15.13 | 16.16 | 44,152 | +0.85(+5.52%) |
Nov 19, 2002 | 15.09 | 15.31 | 15.09 | 15.31 | 3,227 | +0.18(+1.17%) |
Nov 18, 2002 | 15.34 | 15.34 | 14.98 | 15.13 | 9,461 | -0.20(-1.33%) |
Nov 15, 2002 | 15.34 | 15.34 | 15.34 | 15.34 | 146 | -0.04(-0.27%) |
Nov 14, 2002 | 15.45 | 15.45 | 15.37 | 15.38 | 2,860 | -0.03(-0.18%) |
Nov 13, 2002 | 15.27 | 15.41 | 15.27 | 15.41 | 7,114 | +0.20(+1.35%) |
Nov 12, 2002 | 15.43 | 15.43 | 15.20 | 15.20 | 17,675 | -0.20(-1.33%) |
Nov 11, 2002 | 15.58 | 15.58 | 15.41 | 15.41 | 23,543 | -0.20(-1.31%) |
Nov 08, 2002 | 15.61 | 15.61 | 15.61 | 15.61 | 733 | -0.04(-0.26%) |
Nov 07, 2002 | 15.54 | 15.67 | 15.48 | 15.65 | 1,246 | +0.11(+0.70%) |
Nov 06, 2002 | 15.75 | 15.75 | 15.54 | 15.54 | 2,567 | -0.20(-1.30%) |
Nov 05, 2002 | 15.76 | 15.76 | 15.73 | 15.75 | 880 | -0.04(-0.26%) |
Nov 04, 2002 | 15.58 | 15.79 | 15.58 | 15.79 | 5,720 | +0.20(+1.31%) |