Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.70 | 24.87 | 24.70 | 24.80 | 1,500 | +0.05(+0.20%) |
Jan 30, 2003 | 25.14 | 25.14 | 24.75 | 24.75 | 2,100 | -0.34(-1.36%) |
Jan 29, 2003 | 25.00 | 25.09 | 25.00 | 25.09 | 82,600 | -0.78(-3.02%) |
Jan 28, 2003 | 25.87 | 25.87 | 25.87 | 25.87 | 200 | +0.01(+0.04%) |
Jan 27, 2003 | 26.00 | 26.00 | 25.86 | 25.86 | 1,300 | -0.04(-0.15%) |
Jan 24, 2003 | 26.10 | 26.10 | 25.90 | 25.90 | 300 | -0.81(-3.03%) |
Jan 23, 2003 | 26.71 | 26.71 | 26.71 | 26.71 | 5,000 | -0.16(-0.60%) |
Jan 22, 2003 | 26.87 | 26.87 | 26.87 | 26.87 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 27.35 | 27.45 | 26.87 | 26.87 | 9,000 | -0.58(-2.11%) |
Jan 17, 2003 | 27.55 | 27.55 | 27.35 | 27.45 | 20,000 | -0.20(-0.72%) |
Jan 16, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | -0.70(-2.47%) |
Jan 07, 2003 | 28.35 | 28.35 | 28.35 | 28.35 | 2,200 | +0.15(+0.53%) |
Jan 06, 2003 | 28.35 | 28.40 | 28.20 | 28.20 | 4,200 | -0.05(-0.18%) |
Jan 02, 2003 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.80(-2.75%) |
Dec 26, 2002 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | -0.25(-0.85%) |
Dec 20, 2002 | 29.30 | 29.30 | 29.30 | 29.30 | 500 | +0.45(+1.56%) |
Dec 19, 2002 | 29.10 | 29.10 | 28.85 | 28.85 | 75,200 | -0.30(-1.03%) |
Dec 18, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 29.15 | 29.20 | 29.14 | 29.15 | 1,700 | +1.16(+4.14%) |
Dec 11, 2002 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 27.99 | 27.99 | 27.99 | 27.99 | 200 | -0.79(-2.74%) |
Dec 06, 2002 | 28.94 | 28.95 | 28.78 | 28.78 | 2,100 | +0.04(+0.14%) |
Dec 05, 2002 | 28.74 | 28.74 | 28.74 | 28.74 | 200 | -0.66(-2.24%) |
Dec 04, 2002 | 29.41 | 29.42 | 29.40 | 29.40 | 50,100 | -0.41(-1.38%) |
Dec 03, 2002 | 30.04 | 30.04 | 29.76 | 29.81 | 1,700 | -0.95(-3.09%) |
Dec 02, 2002 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 30.65 | 30.86 | 30.65 | 30.76 | 3,200 | +0.16(+0.52%) |
Nov 27, 2002 | 30.23 | 30.63 | 30.13 | 30.60 | 5,300 | +0.96(+3.24%) |
Nov 26, 2002 | 30.00 | 30.00 | 29.64 | 29.64 | 413,100 | -0.73(-2.40%) |
Nov 25, 2002 | 30.37 | 30.37 | 30.35 | 30.37 | 20,500 | -0.23(-0.75%) |
Nov 22, 2002 | 30.85 | 30.85 | 30.50 | 30.60 | 23,200 | -0.40(-1.29%) |
Nov 21, 2002 | 29.82 | 31.12 | 29.82 | 31.00 | 144,300 | +1.25(+4.20%) |
Nov 20, 2002 | 29.32 | 29.75 | 29.32 | 29.75 | 1,900 | +1.00(+3.48%) |
Nov 19, 2002 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | -0.50(-1.71%) |
Nov 18, 2002 | 29.37 | 29.37 | 29.25 | 29.25 | 2,500 | +0.22(+0.76%) |
Nov 15, 2002 | 29.03 | 29.03 | 29.03 | 29.03 | 300 | -0.33(-1.12%) |
Nov 14, 2002 | 28.82 | 29.36 | 28.82 | 29.36 | 101,200 | +1.14(+4.04%) |
Nov 13, 2002 | 28.06 | 28.22 | 28.06 | 28.22 | 1,400 | +0.22(+0.79%) |
Nov 12, 2002 | 28.00 | 28.00 | 28.00 | 28.00 | 3,000 | +0.28(+1.01%) |
Nov 11, 2002 | 27.59 | 27.72 | 27.59 | 27.72 | 75,000 | -0.34(-1.21%) |
Nov 08, 2002 | 28.70 | 28.70 | 28.05 | 28.06 | 3,800 | -0.74(-2.57%) |
Nov 07, 2002 | 29.20 | 29.20 | 28.80 | 28.80 | 200 | -0.67(-2.27%) |
Nov 06, 2002 | 29.70 | 29.70 | 29.10 | 29.47 | 600 | +0.24(+0.82%) |
Nov 05, 2002 | 29.19 | 29.25 | 29.19 | 29.23 | 2,800 | -0.27(-0.92%) |
Nov 04, 2002 | 29.62 | 29.66 | 29.45 | 29.50 | 95,500 | +0.70(+2.43%) |