Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.10 | 20.64 | 20.10 | 20.63 | 304,020 | +0.46(+2.29%) |
Jan 30, 2003 | 20.21 | 20.43 | 20.06 | 20.17 | 235,036 | +0.00(+0.00%) |
Jan 29, 2003 | 19.67 | 20.17 | 19.67 | 20.17 | 398,498 | +0.51(+2.57%) |
Jan 28, 2003 | 19.95 | 20.00 | 19.00 | 19.67 | 766,322 | -0.34(-1.72%) |
Jan 27, 2003 | 20.46 | 20.46 | 19.94 | 20.01 | 203,680 | -0.38(-1.87%) |
Jan 24, 2003 | 20.39 | 20.49 | 20.21 | 20.39 | 227,265 | -0.02(-0.11%) |
Jan 23, 2003 | 20.43 | 20.58 | 20.36 | 20.41 | 209,269 | +0.09(+0.43%) |
Jan 22, 2003 | 20.90 | 20.96 | 20.17 | 20.33 | 524,469 | -0.62(-2.94%) |
Jan 21, 2003 | 21.17 | 21.19 | 20.90 | 20.94 | 203,952 | -0.13(-0.63%) |
Jan 17, 2003 | 21.38 | 21.38 | 20.96 | 21.07 | 194,682 | -0.12(-0.59%) |
Jan 16, 2003 | 21.45 | 21.39 | 20.90 | 21.20 | 222,902 | +0.29(+1.40%) |
Jan 15, 2003 | 21.45 | 21.55 | 20.90 | 20.90 | 367,960 | -0.54(-2.50%) |
Jan 14, 2003 | 21.34 | 21.45 | 21.20 | 21.44 | 145,193 | +0.13(+0.62%) |
Jan 13, 2003 | 21.42 | 21.49 | 21.15 | 21.31 | 190,592 | +0.03(+0.14%) |
Jan 10, 2003 | 21.53 | 21.53 | 21.21 | 21.28 | 125,425 | -0.16(-0.75%) |
Jan 09, 2003 | 21.27 | 21.49 | 21.23 | 21.44 | 120,926 | +0.17(+0.79%) |
Jan 08, 2003 | 21.42 | 21.42 | 21.27 | 21.27 | 255,895 | -0.21(-0.96%) |
Jan 07, 2003 | 21.85 | 21.85 | 21.40 | 21.48 | 323,652 | -0.37(-1.71%) |
Jan 06, 2003 | 21.75 | 21.90 | 21.59 | 21.85 | 209,678 | +0.10(+0.47%) |
Jan 03, 2003 | 21.47 | 21.95 | 21.37 | 21.75 | 202,589 | +0.35(+1.65%) |
Jan 02, 2003 | 21.45 | 21.47 | 21.27 | 21.40 | 145,602 | -0.06(-0.27%) |
Dec 31, 2002 | 21.27 | 21.45 | 21.23 | 21.45 | 357,326 | +0.26(+1.25%) |
Dec 30, 2002 | 21.45 | 21.45 | 20.46 | 21.19 | 599,588 | -0.26(-1.23%) |
Dec 27, 2002 | 21.34 | 21.45 | 21.11 | 21.45 | 176,141 | +0.12(+0.58%) |
Dec 26, 2002 | 21.32 | 21.45 | 21.21 | 21.33 | 121,471 | -0.07(-0.31%) |
Dec 24, 2002 | 21.36 | 21.60 | 21.21 | 21.40 | 92,705 | +0.12(+0.59%) |
Dec 23, 2002 | 21.19 | 21.34 | 21.16 | 21.27 | 173,550 | -0.01(-0.03%) |
Dec 20, 2002 | 20.17 | 21.36 | 20.17 | 21.28 | 579,820 | -0.14(-0.65%) |
Dec 19, 2002 | 21.49 | 21.71 | 21.36 | 21.42 | 223,857 | -0.10(-0.48%) |
Dec 18, 2002 | 21.68 | 21.73 | 21.52 | 21.52 | 177,368 | -0.15(-0.71%) |
Dec 17, 2002 | 21.89 | 21.93 | 21.68 | 21.68 | 182,412 | -0.21(-0.97%) |
Dec 16, 2002 | 21.79 | 21.90 | 21.68 | 21.89 | 219,085 | +0.27(+1.26%) |
Dec 13, 2002 | 21.84 | 21.99 | 21.56 | 21.62 | 163,189 | -0.17(-0.77%) |
Dec 12, 2002 | 21.64 | 21.95 | 21.64 | 21.79 | 154,055 | +0.11(+0.51%) |
Dec 11, 2002 | 21.57 | 21.87 | 21.42 | 21.68 | 134,423 | +0.10(+0.44%) |
Dec 10, 2002 | 21.79 | 21.94 | 21.58 | 21.58 | 246,897 | -0.21(-0.94%) |
Dec 09, 2002 | 21.49 | 21.90 | 21.49 | 21.79 | 217,722 | +0.19(+0.88%) |
Dec 06, 2002 | 22.12 | 22.12 | 21.49 | 21.59 | 454,531 | -0.45(-2.03%) |
Dec 05, 2002 | 22.12 | 22.24 | 21.79 | 22.04 | 161,553 | +0.11(+0.50%) |
Dec 04, 2002 | 22.43 | 22.43 | 21.76 | 21.93 | 312,745 | -0.32(-1.42%) |
Dec 03, 2002 | 22.68 | 22.68 | 22.25 | 22.25 | 272,118 | -0.49(-2.16%) |
Dec 02, 2002 | 22.59 | 22.74 | 22.52 | 22.74 | 129,106 | +0.21(+0.94%) |
Nov 29, 2002 | 22.59 | 22.67 | 22.39 | 22.53 | 64,757 | -0.18(-0.78%) |
Nov 27, 2002 | 22.46 | 22.72 | 22.42 | 22.70 | 202,998 | +0.27(+1.21%) |
Nov 26, 2002 | 22.45 | 22.66 | 22.42 | 22.43 | 307,837 | -0.21(-0.91%) |
Nov 25, 2002 | 22.67 | 22.74 | 22.45 | 22.64 | 141,376 | -0.03(-0.13%) |
Nov 22, 2002 | 22.67 | 22.72 | 22.28 | 22.67 | 207,497 | +0.02(+0.10%) |
Nov 21, 2002 | 22.59 | 22.74 | 22.56 | 22.64 | 257,804 | -0.10(-0.42%) |
Nov 20, 2002 | 22.81 | 22.92 | 22.67 | 22.74 | 296,794 | -0.15(-0.64%) |
Nov 19, 2002 | 22.92 | 23.04 | 22.74 | 22.89 | 130,878 | +0.04(+0.16%) |
Nov 18, 2002 | 23.14 | 23.33 | 22.75 | 22.85 | 198,090 | -0.22(-0.95%) |
Nov 15, 2002 | 23.02 | 23.26 | 23.02 | 23.07 | 94,341 | -0.03(-0.13%) |
Nov 14, 2002 | 22.52 | 23.10 | 22.52 | 23.10 | 125,016 | +0.63(+2.81%) |
Nov 13, 2002 | 22.71 | 22.85 | 22.45 | 22.47 | 176,550 | -0.69(-2.98%) |
Nov 12, 2002 | 22.75 | 23.26 | 22.74 | 23.16 | 154,055 | +0.49(+2.17%) |
Nov 11, 2002 | 22.87 | 23.05 | 22.67 | 22.67 | 174,368 | -0.26(-1.12%) |
Nov 08, 2002 | 23.20 | 23.29 | 22.92 | 22.92 | 178,458 | -0.34(-1.48%) |
Nov 07, 2002 | 23.41 | 23.47 | 23.19 | 23.27 | 128,288 | -0.21(-0.88%) |
Nov 06, 2002 | 23.36 | 23.72 | 23.36 | 23.47 | 156,509 | +0.18(+0.79%) |
Nov 05, 2002 | 23.30 | 23.43 | 23.17 | 23.29 | 125,834 | +0.04(+0.16%) |
Nov 04, 2002 | 23.29 | 23.38 | 23.13 | 23.25 | 156,372 | +0.26(+1.12%) |