Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.10 | 21.26 | 20.91 | 21.20 | 40,506 | +0.10(+0.46%) |
Jan 30, 2003 | 21.01 | 21.10 | 20.87 | 21.10 | 29,552 | +0.09(+0.43%) |
Jan 29, 2003 | 20.86 | 21.06 | 20.46 | 21.01 | 43,586 | -0.03(-0.15%) |
Jan 28, 2003 | 20.75 | 21.06 | 20.74 | 21.04 | 105,809 | +0.34(+1.67%) |
Jan 27, 2003 | 20.72 | 21.05 | 20.56 | 20.70 | 38,350 | -0.16(-0.75%) |
Jan 24, 2003 | 20.94 | 21.10 | 20.84 | 20.85 | 85,787 | -0.11(-0.54%) |
Jan 23, 2003 | 20.99 | 21.06 | 20.94 | 20.97 | 38,504 | +0.01(+0.07%) |
Jan 22, 2003 | 20.82 | 21.06 | 20.72 | 20.95 | 130,452 | +0.20(+0.97%) |
Jan 21, 2003 | 20.87 | 20.87 | 20.61 | 20.75 | 78,702 | -0.10(-0.50%) |
Jan 17, 2003 | 20.87 | 20.98 | 20.76 | 20.85 | 19,868 | -0.05(-0.22%) |
Jan 16, 2003 | 21.07 | 21.19 | 20.74 | 20.90 | 63,763 | -0.29(-1.38%) |
Jan 15, 2003 | 21.10 | 21.24 | 20.96 | 21.19 | 38,504 | -0.14(-0.64%) |
Jan 14, 2003 | 21.32 | 21.45 | 21.30 | 21.33 | 24,334 | +0.00(+0.00%) |
Jan 13, 2003 | 21.16 | 21.33 | 21.08 | 21.33 | 43,124 | +0.23(+1.08%) |
Jan 10, 2003 | 21.10 | 21.30 | 20.92 | 21.10 | 57,602 | -0.18(-0.85%) |
Jan 09, 2003 | 21.26 | 21.33 | 21.09 | 21.28 | 61,606 | -0.04(-0.18%) |
Jan 08, 2003 | 21.26 | 21.41 | 21.10 | 21.32 | 46,667 | -0.07(-0.33%) |
Jan 07, 2003 | 21.45 | 21.56 | 21.27 | 21.39 | 130,914 | -0.10(-0.48%) |
Jan 06, 2003 | 21.34 | 21.56 | 21.34 | 21.50 | 65,919 | +0.23(+1.10%) |
Jan 03, 2003 | 21.31 | 21.42 | 21.13 | 21.26 | 74,390 | -0.05(-0.21%) |
Jan 02, 2003 | 21.03 | 21.39 | 20.98 | 21.31 | 84,247 | +0.28(+1.33%) |
Dec 31, 2002 | 20.84 | 21.17 | 20.71 | 21.03 | 119,363 | +0.25(+1.19%) |
Dec 30, 2002 | 20.71 | 20.84 | 20.55 | 20.78 | 101,959 | +0.14(+0.66%) |
Dec 27, 2002 | 20.98 | 21.00 | 20.50 | 20.65 | 32,959 | -0.25(-1.18%) |
Dec 26, 2002 | 20.90 | 20.97 | 20.74 | 20.89 | 32,805 | +0.03(+0.16%) |
Dec 24, 2002 | 20.99 | 21.02 | 20.85 | 20.86 | 20,638 | -0.16(-0.74%) |
Dec 23, 2002 | 19.93 | 21.02 | 19.93 | 21.02 | 66,227 | +0.28(+1.35%) |
Dec 20, 2002 | 19.93 | 20.76 | 19.93 | 20.74 | 142,003 | +0.67(+3.33%) |
Dec 19, 2002 | 20.58 | 20.61 | 19.91 | 20.07 | 73,774 | -0.49(-2.37%) |
Dec 18, 2002 | 20.61 | 20.76 | 20.36 | 20.56 | 60,682 | -0.15(-0.72%) |
Dec 17, 2002 | 20.85 | 20.91 | 20.70 | 20.71 | 76,238 | -0.22(-1.05%) |
Dec 16, 2002 | 21.16 | 21.16 | 20.78 | 20.93 | 60,836 | -0.14(-0.68%) |
Dec 13, 2002 | 21.12 | 21.30 | 20.88 | 21.07 | 53,135 | -0.27(-1.28%) |
Dec 12, 2002 | 20.91 | 21.35 | 20.81 | 21.34 | 31,265 | +0.13(+0.61%) |
Dec 11, 2002 | 20.74 | 21.36 | 20.74 | 21.21 | 70,847 | +0.34(+1.62%) |
Dec 10, 2002 | 20.80 | 21.06 | 20.56 | 20.87 | 70,539 | +0.05(+0.25%) |
Dec 09, 2002 | 20.80 | 21.13 | 20.67 | 20.82 | 63,917 | -0.25(-1.20%) |
Dec 06, 2002 | 20.58 | 21.08 | 20.48 | 21.08 | 98,879 | +0.58(+2.85%) |
Dec 05, 2002 | 20.84 | 20.84 | 20.45 | 20.49 | 34,191 | -0.41(-1.96%) |
Dec 04, 2002 | 20.60 | 21.06 | 20.60 | 20.90 | 26,336 | -0.06(-0.31%) |
Dec 03, 2002 | 21.05 | 21.08 | 20.39 | 20.97 | 101,035 | -0.13(-0.62%) |
Dec 02, 2002 | 21.32 | 21.32 | 20.89 | 21.10 | 143,390 | -0.23(-1.07%) |
Nov 29, 2002 | 21.34 | 21.44 | 20.93 | 21.32 | 19,868 | -0.11(-0.51%) |
Nov 27, 2002 | 21.14 | 21.52 | 20.95 | 21.43 | 63,455 | +0.30(+1.41%) |
Nov 26, 2002 | 21.43 | 21.45 | 20.72 | 21.13 | 66,381 | -0.55(-2.54%) |
Nov 25, 2002 | 21.50 | 21.91 | 21.36 | 21.69 | 66,535 | +0.18(+0.85%) |
Nov 22, 2002 | 21.82 | 21.84 | 21.45 | 21.50 | 36,040 | -0.23(-1.05%) |
Nov 21, 2002 | 21.48 | 21.85 | 20.91 | 21.73 | 117,823 | +0.25(+1.18%) |
Nov 20, 2002 | 20.79 | 21.52 | 20.42 | 21.48 | 149,704 | +0.55(+2.64%) |
Nov 19, 2002 | 20.84 | 21.15 | 20.78 | 20.93 | 84,247 | +0.19(+0.91%) |
Nov 18, 2002 | 21.02 | 21.24 | 20.65 | 20.74 | 96,106 | -0.28(-1.33%) |
Nov 15, 2002 | 21.06 | 21.15 | 20.62 | 21.02 | 217,010 | -0.05(-0.22%) |
Nov 14, 2002 | 20.04 | 21.07 | 20.04 | 21.06 | 242,885 | +0.84(+4.14%) |
Nov 13, 2002 | 20.13 | 20.32 | 19.78 | 20.23 | 224,095 | +0.10(+0.48%) |
Nov 12, 2002 | 20.48 | 20.48 | 19.73 | 20.13 | 693,231 | -0.51(-2.45%) |
Nov 11, 2002 | 20.78 | 20.91 | 20.49 | 20.63 | 60,220 | -0.34(-1.61%) |
Nov 08, 2002 | 21.00 | 21.17 | 20.52 | 20.97 | 144,160 | -0.14(-0.67%) |
Nov 07, 2002 | 21.62 | 21.62 | 20.91 | 21.11 | 90,562 | -0.67(-3.07%) |
Nov 06, 2002 | 21.53 | 21.91 | 21.21 | 21.78 | 149,550 | +0.30(+1.39%) |
Nov 05, 2002 | 21.27 | 21.61 | 21.19 | 21.48 | 111,662 | +0.22(+1.04%) |
Nov 04, 2002 | 21.71 | 21.71 | 21.22 | 21.26 | 99,341 | -0.34(-1.59%) |