Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 22.56 | 22.88 | 22.56 | 22.84 | 202,131 | +0.25(+1.09%) |
Jan 30, 2003 | 22.73 | 22.76 | 22.54 | 22.59 | 324,388 | -0.06(-0.24%) |
Jan 29, 2003 | 22.39 | 22.68 | 22.39 | 22.65 | 148,012 | +0.14(+0.63%) |
Jan 28, 2003 | 22.39 | 22.53 | 22.35 | 22.50 | 62,921 | +0.08(+0.37%) |
Jan 27, 2003 | 22.58 | 22.58 | 22.34 | 22.42 | 342,645 | -0.20(-0.90%) |
Jan 24, 2003 | 22.79 | 22.79 | 22.56 | 22.62 | 289,178 | -0.21(-0.91%) |
Jan 23, 2003 | 22.88 | 22.88 | 22.71 | 22.83 | 80,526 | +0.06(+0.26%) |
Jan 22, 2003 | 22.71 | 22.84 | 22.70 | 22.77 | 143,774 | +0.02(+0.11%) |
Jan 21, 2003 | 22.85 | 22.88 | 22.73 | 22.75 | 93,567 | -0.05(-0.22%) |
Jan 17, 2003 | 22.88 | 22.97 | 22.77 | 22.80 | 220,388 | -0.31(-1.33%) |
Jan 16, 2003 | 23.19 | 23.34 | 23.04 | 23.11 | 65,203 | -0.21(-0.88%) |
Jan 15, 2003 | 23.27 | 23.42 | 23.17 | 23.31 | 91,937 | -0.00(-0.01%) |
Jan 14, 2003 | 23.31 | 23.41 | 23.28 | 23.31 | 43,686 | -0.06(-0.26%) |
Jan 13, 2003 | 23.56 | 23.56 | 23.35 | 23.38 | 44,338 | -0.15(-0.64%) |
Jan 10, 2003 | 23.62 | 23.65 | 23.44 | 23.53 | 245,166 | -0.13(-0.57%) |
Jan 09, 2003 | 23.68 | 23.75 | 23.54 | 23.66 | 84,112 | +0.10(+0.42%) |
Jan 08, 2003 | 23.82 | 23.83 | 23.56 | 23.56 | 128,451 | -0.36(-1.51%) |
Jan 07, 2003 | 23.93 | 24.02 | 23.72 | 23.93 | 206,695 | -0.28(-1.14%) |
Jan 06, 2003 | 24.02 | 24.23 | 23.99 | 24.20 | 241,905 | +0.19(+0.79%) |
Jan 03, 2003 | 23.80 | 24.02 | 23.77 | 24.01 | 258,532 | +0.30(+1.27%) |
Jan 02, 2003 | 23.72 | 23.77 | 23.65 | 23.71 | 133,993 | +0.00(+0.00%) |
Dec 31, 2002 | 23.56 | 23.80 | 23.56 | 23.71 | 209,304 | +0.17(+0.73%) |
Dec 30, 2002 | 23.50 | 23.54 | 23.39 | 23.54 | 51,836 | +0.06(+0.25%) |
Dec 27, 2002 | 23.48 | 23.53 | 23.33 | 23.48 | 273,855 | -0.02(-0.07%) |
Dec 26, 2002 | 23.56 | 23.60 | 23.50 | 23.50 | 28,037 | -0.06(-0.26%) |
Dec 24, 2002 | 23.43 | 23.56 | 23.43 | 23.56 | 56,075 | +0.20(+0.85%) |
Dec 23, 2002 | 23.31 | 23.40 | 23.28 | 23.36 | 98,457 | -0.02(-0.07%) |
Dec 20, 2002 | 23.25 | 23.37 | 23.17 | 23.37 | 156,815 | +0.16(+0.67%) |
Dec 19, 2002 | 23.16 | 23.33 | 23.16 | 23.22 | 99,435 | -0.12(-0.53%) |
Dec 18, 2002 | 23.40 | 23.40 | 23.16 | 23.34 | 292,112 | -0.10(-0.41%) |
Dec 17, 2002 | 23.56 | 23.56 | 23.37 | 23.43 | 51,184 | -0.08(-0.35%) |
Dec 16, 2002 | 23.43 | 23.52 | 23.33 | 23.52 | 78,896 | +0.07(+0.31%) |
Dec 13, 2002 | 23.48 | 23.57 | 23.39 | 23.44 | 40,752 | -0.60(-2.50%) |
Dec 12, 2002 | 23.99 | 24.04 | 23.86 | 24.04 | 36,188 | +0.03(+0.13%) |
Dec 11, 2002 | 24.00 | 24.08 | 23.97 | 24.01 | 126,169 | -0.02(-0.08%) |
Dec 10, 2002 | 24.19 | 24.19 | 23.96 | 24.03 | 39,448 | -0.09(-0.37%) |
Dec 09, 2002 | 23.93 | 24.17 | 23.91 | 24.12 | 84,112 | +0.06(+0.25%) |
Dec 06, 2002 | 23.93 | 24.06 | 23.88 | 24.06 | 90,633 | +0.03(+0.11%) |
Dec 05, 2002 | 24.08 | 24.11 | 23.99 | 24.03 | 178,006 | +0.02(+0.06%) |
Dec 04, 2002 | 24.12 | 24.17 | 23.99 | 24.02 | 46,620 | -0.21(-0.89%) |
Dec 03, 2002 | 24.23 | 24.27 | 24.18 | 24.23 | 240,927 | +0.06(+0.25%) |
Dec 02, 2002 | 24.02 | 24.26 | 24.02 | 24.17 | 209,956 | +0.06(+0.23%) |
Nov 29, 2002 | 24.03 | 24.12 | 24.03 | 24.12 | 12,714 | +0.04(+0.15%) |
Nov 27, 2002 | 23.97 | 24.08 | 23.89 | 24.08 | 383,724 | +0.19(+0.78%) |
Nov 26, 2002 | 23.93 | 23.95 | 23.79 | 23.89 | 92,915 | -0.04(-0.15%) |
Nov 25, 2002 | 23.88 | 23.93 | 23.73 | 23.93 | 41,078 | +0.03(+0.12%) |
Nov 22, 2002 | 23.77 | 23.90 | 23.62 | 23.90 | 55,097 | +0.11(+0.48%) |
Nov 21, 2002 | 23.71 | 23.81 | 23.64 | 23.79 | 75,310 | +0.10(+0.40%) |
Nov 20, 2002 | 23.68 | 23.70 | 23.53 | 23.69 | 76,614 | +0.07(+0.31%) |
Nov 19, 2002 | 23.57 | 23.73 | 23.51 | 23.62 | 337,429 | +0.09(+0.38%) |
Nov 18, 2002 | 23.63 | 23.68 | 23.50 | 23.53 | 29,341 | -0.19(-0.81%) |
Nov 15, 2002 | 23.71 | 23.78 | 23.63 | 23.72 | 96,175 | +0.02(+0.08%) |
Nov 14, 2002 | 23.43 | 23.70 | 23.39 | 23.70 | 265,705 | +0.48(+2.05%) |
Nov 13, 2002 | 23.50 | 23.59 | 23.23 | 23.23 | 155,510 | -0.22(-0.94%) |
Nov 12, 2002 | 23.22 | 23.55 | 23.22 | 23.45 | 180,940 | +0.15(+0.66%) |
Nov 11, 2002 | 23.33 | 23.39 | 23.12 | 23.30 | 105,956 | -0.15(-0.64%) |
Nov 08, 2002 | 23.60 | 23.60 | 23.37 | 23.45 | 232,125 | -0.20(-0.84%) |
Nov 07, 2002 | 23.71 | 23.72 | 23.56 | 23.65 | 96,175 | -0.11(-0.46%) |
Nov 06, 2002 | 23.60 | 23.76 | 23.56 | 23.76 | 108,238 | +0.25(+1.06%) |
Nov 05, 2002 | 23.46 | 23.60 | 23.42 | 23.51 | 119,648 | +0.01(+0.05%) |
Nov 04, 2002 | 23.28 | 23.53 | 23.17 | 23.50 | 143,774 | +0.36(+1.55%) |