Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.38 | 23.77 | 23.24 | 23.59 | 444,414 | +0.20(+0.86%) |
Jan 30, 2003 | 23.63 | 23.90 | 23.36 | 23.38 | 622,936 | -0.31(-1.29%) |
Jan 29, 2003 | 23.00 | 23.99 | 22.97 | 23.69 | 1,348,044 | +1.51(+6.83%) |
Jan 28, 2003 | 22.08 | 22.32 | 21.94 | 22.17 | 419,371 | +0.18(+0.84%) |
Jan 27, 2003 | 22.92 | 23.07 | 21.81 | 21.99 | 846,868 | -1.04(-4.51%) |
Jan 24, 2003 | 23.29 | 23.38 | 23.01 | 23.03 | 272,569 | -0.44(-1.89%) |
Jan 23, 2003 | 23.47 | 23.59 | 23.23 | 23.47 | 318,869 | +0.14(+0.60%) |
Jan 22, 2003 | 23.53 | 23.61 | 23.29 | 23.33 | 552,707 | -0.19(-0.82%) |
Jan 21, 2003 | 23.81 | 23.85 | 23.46 | 23.53 | 515,422 | -0.19(-0.80%) |
Jan 17, 2003 | 23.61 | 23.93 | 23.58 | 23.72 | 397,557 | +0.07(+0.29%) |
Jan 16, 2003 | 23.45 | 23.69 | 23.45 | 23.65 | 296,609 | +0.27(+1.15%) |
Jan 15, 2003 | 23.52 | 23.56 | 23.27 | 23.38 | 332,002 | -0.09(-0.40%) |
Jan 14, 2003 | 23.43 | 23.54 | 23.30 | 23.47 | 429,500 | -0.14(-0.59%) |
Jan 13, 2003 | 23.47 | 23.82 | 23.39 | 23.61 | 477,692 | +0.34(+1.45%) |
Jan 10, 2003 | 22.93 | 23.40 | 22.78 | 23.28 | 351,591 | +0.15(+0.66%) |
Jan 09, 2003 | 23.47 | 23.49 | 23.01 | 23.12 | 668,680 | -0.51(-2.15%) |
Jan 08, 2003 | 24.03 | 24.12 | 23.55 | 23.63 | 243,075 | -0.36(-1.50%) |
Jan 07, 2003 | 24.31 | 24.32 | 23.94 | 23.99 | 309,297 | -0.32(-1.33%) |
Jan 06, 2003 | 23.95 | 24.34 | 23.95 | 24.31 | 481,253 | +0.48(+2.00%) |
Jan 03, 2003 | 23.68 | 23.99 | 23.63 | 23.84 | 430,724 | +0.07(+0.28%) |
Jan 02, 2003 | 23.09 | 23.81 | 23.09 | 23.77 | 442,744 | +0.77(+3.36%) |
Dec 31, 2002 | 23.03 | 23.17 | 22.75 | 23.00 | 302,286 | +0.08(+0.35%) |
Dec 30, 2002 | 22.75 | 22.96 | 22.66 | 22.92 | 255,874 | +0.34(+1.51%) |
Dec 27, 2002 | 22.91 | 22.95 | 22.57 | 22.57 | 173,402 | -0.40(-1.72%) |
Dec 26, 2002 | 22.73 | 23.07 | 22.70 | 22.97 | 274,906 | +0.24(+1.05%) |
Dec 24, 2002 | 22.69 | 22.78 | 22.60 | 22.73 | 117,419 | +0.06(+0.28%) |
Dec 23, 2002 | 22.42 | 22.69 | 22.42 | 22.67 | 340,795 | +0.03(+0.12%) |
Dec 20, 2002 | 22.57 | 22.62 | 22.49 | 22.64 | 582,757 | +0.15(+0.66%) |
Dec 19, 2002 | 22.39 | 22.57 | 22.25 | 22.49 | 270,232 | +0.10(+0.44%) |
Dec 18, 2002 | 22.65 | 22.65 | 22.22 | 22.39 | 458,771 | -0.25(-1.11%) |
Dec 17, 2002 | 22.96 | 23.16 | 22.57 | 22.65 | 460,218 | -0.45(-1.94%) |
Dec 16, 2002 | 22.44 | 23.20 | 22.44 | 23.10 | 556,825 | +0.77(+3.46%) |
Dec 13, 2002 | 22.67 | 22.67 | 22.12 | 22.32 | 394,329 | -0.35(-1.53%) |
Dec 12, 2002 | 22.72 | 22.83 | 22.34 | 22.67 | 356,043 | -0.05(-0.22%) |
Dec 11, 2002 | 22.88 | 22.91 | 22.56 | 22.72 | 427,941 | -0.17(-0.73%) |
Dec 10, 2002 | 22.60 | 22.89 | 22.33 | 22.88 | 737,907 | +0.50(+2.23%) |
Dec 09, 2002 | 21.92 | 22.44 | 21.74 | 22.39 | 687,044 | +0.50(+2.28%) |
Dec 06, 2002 | 21.59 | 21.96 | 21.56 | 21.89 | 402,788 | -0.04(-0.21%) |
Dec 05, 2002 | 22.30 | 22.37 | 21.85 | 21.93 | 242,073 | -0.30(-1.33%) |
Dec 04, 2002 | 21.64 | 22.35 | 21.59 | 22.23 | 329,220 | +0.59(+2.72%) |
Dec 03, 2002 | 22.06 | 22.06 | 21.56 | 21.64 | 300,394 | -0.42(-1.91%) |
Dec 02, 2002 | 22.48 | 22.48 | 21.79 | 22.06 | 381,864 | -0.17(-0.75%) |
Nov 29, 2002 | 22.15 | 22.32 | 22.05 | 22.23 | 203,453 | +0.33(+1.50%) |
Nov 27, 2002 | 21.24 | 21.90 | 21.22 | 21.90 | 294,717 | +0.61(+2.85%) |
Nov 26, 2002 | 21.50 | 21.51 | 21.09 | 21.29 | 290,711 | -0.17(-0.77%) |
Nov 25, 2002 | 21.70 | 21.77 | 21.30 | 21.46 | 354,151 | -0.31(-1.40%) |
Nov 22, 2002 | 21.34 | 22.13 | 21.11 | 21.77 | 744,919 | +0.62(+2.93%) |
Nov 21, 2002 | 20.80 | 21.32 | 20.62 | 21.15 | 509,078 | +0.35(+1.68%) |
Nov 20, 2002 | 20.75 | 20.96 | 20.57 | 20.80 | 334,785 | +0.07(+0.35%) |
Nov 19, 2002 | 20.93 | 21.08 | 20.63 | 20.72 | 280,582 | -0.31(-1.49%) |
Nov 18, 2002 | 21.45 | 21.62 | 21.00 | 21.04 | 289,375 | -0.49(-2.25%) |
Nov 15, 2002 | 21.20 | 21.64 | 21.20 | 21.52 | 322,653 | +0.22(+1.01%) |
Nov 14, 2002 | 21.01 | 21.51 | 21.00 | 21.31 | 292,269 | +0.37(+1.78%) |
Nov 13, 2002 | 20.93 | 21.43 | 20.56 | 20.93 | 350,255 | -0.01(-0.06%) |
Nov 12, 2002 | 20.53 | 21.47 | 20.53 | 20.95 | 650,761 | +0.43(+2.08%) |
Nov 11, 2002 | 21.05 | 21.06 | 20.47 | 20.52 | 244,856 | -0.59(-2.79%) |
Nov 08, 2002 | 21.36 | 21.70 | 20.98 | 21.11 | 316,420 | -0.27(-1.24%) |
Nov 07, 2002 | 21.72 | 21.76 | 21.01 | 21.38 | 324,434 | -0.46(-2.10%) |
Nov 06, 2002 | 20.78 | 21.88 | 20.72 | 21.83 | 566,174 | +1.04(+5.01%) |
Nov 05, 2002 | 21.34 | 21.34 | 20.49 | 20.79 | 955,606 | -0.53(-2.51%) |
Nov 04, 2002 | 22.12 | 22.13 | 21.24 | 21.33 | 572,184 | -0.66(-2.98%) |