Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.38 | 24.38 | 23.26 | 23.57 | 235,740 | -0.81(-3.31%) |
Jan 30, 2003 | 24.12 | 24.57 | 23.53 | 24.38 | 313,987 | +0.27(+1.11%) |
Jan 29, 2003 | 25.19 | 26.06 | 23.91 | 24.11 | 460,437 | -1.17(-4.63%) |
Jan 28, 2003 | 25.59 | 25.71 | 24.82 | 25.28 | 557,214 | -1.19(-4.51%) |
Jan 27, 2003 | 26.56 | 27.52 | 25.47 | 26.48 | 707,840 | +0.44(+1.70%) |
Jan 24, 2003 | 26.11 | 26.60 | 25.88 | 26.03 | 286,734 | +0.24(+0.94%) |
Jan 23, 2003 | 24.99 | 26.19 | 24.60 | 25.79 | 503,491 | +1.61(+6.67%) |
Jan 22, 2003 | 24.26 | 24.74 | 23.99 | 24.18 | 246,038 | +0.59(+2.49%) |
Jan 21, 2003 | 22.93 | 24.02 | 22.65 | 23.59 | 245,293 | +0.13(+0.55%) |
Jan 17, 2003 | 24.99 | 25.39 | 23.29 | 23.46 | 423,835 | -0.88(-3.61%) |
Jan 16, 2003 | 23.00 | 24.58 | 22.82 | 24.34 | 407,085 | +1.34(+5.82%) |
Jan 15, 2003 | 22.61 | 23.86 | 22.20 | 23.00 | 409,319 | +0.02(+0.10%) |
Jan 14, 2003 | 24.31 | 24.57 | 22.89 | 22.98 | 320,978 | -1.48(-6.06%) |
Jan 13, 2003 | 24.99 | 25.19 | 23.98 | 24.46 | 334,874 | -1.09(-4.26%) |
Jan 10, 2003 | 26.40 | 26.99 | 25.11 | 25.55 | 492,696 | -0.68(-2.58%) |
Jan 09, 2003 | 26.65 | 26.93 | 25.87 | 26.23 | 386,613 | -0.64(-2.37%) |
Jan 08, 2003 | 25.71 | 27.16 | 25.63 | 26.86 | 558,579 | +1.26(+4.91%) |
Jan 07, 2003 | 26.02 | 26.18 | 25.46 | 25.61 | 429,915 | -0.84(-3.17%) |
Jan 06, 2003 | 26.61 | 27.36 | 25.91 | 26.44 | 598,655 | +0.25(+0.95%) |
Jan 03, 2003 | 23.98 | 26.39 | 23.94 | 26.19 | 565,776 | +2.10(+8.70%) |
Jan 02, 2003 | 23.94 | 24.13 | 22.65 | 24.10 | 177,425 | +0.44(+1.84%) |
Dec 31, 2002 | 22.61 | 24.18 | 22.85 | 23.66 | 286,238 | +0.47(+2.02%) |
Dec 30, 2002 | 24.58 | 25.63 | 22.73 | 23.20 | 871,741 | -1.43(-5.79%) |
Dec 27, 2002 | 22.89 | 25.23 | 21.04 | 24.62 | 896,308 | +2.48(+11.18%) |
Dec 26, 2002 | 20.27 | 22.15 | 20.27 | 22.15 | 294,178 | +1.76(+8.66%) |
Dec 24, 2002 | 20.30 | 20.49 | 19.95 | 20.38 | 27,668 | +0.23(+1.16%) |
Dec 23, 2002 | 19.69 | 20.30 | 18.98 | 20.15 | 75,436 | +0.36(+1.83%) |
Dec 20, 2002 | 19.69 | 19.91 | 18.98 | 19.79 | 117,001 | -0.08(-0.41%) |
Dec 19, 2002 | 19.02 | 19.93 | 18.88 | 19.87 | 365,893 | +1.09(+5.79%) |
Dec 18, 2002 | 18.17 | 19.27 | 18.00 | 18.78 | 135,612 | +0.72(+4.01%) |
Dec 17, 2002 | 18.26 | 18.54 | 18.05 | 18.05 | 124,197 | -0.01(-0.04%) |
Dec 16, 2002 | 18.45 | 18.54 | 17.86 | 18.06 | 161,171 | -0.27(-1.49%) |
Dec 13, 2002 | 18.89 | 19.04 | 18.13 | 18.34 | 166,755 | -0.25(-1.35%) |
Dec 12, 2002 | 16.60 | 18.70 | 16.52 | 18.59 | 407,954 | +2.09(+12.65%) |
Dec 11, 2002 | 16.04 | 16.60 | 15.97 | 16.50 | 92,186 | +0.13(+0.79%) |
Dec 10, 2002 | 16.68 | 16.83 | 15.37 | 16.37 | 476,194 | -0.31(-1.88%) |
Dec 09, 2002 | 15.92 | 16.68 | 15.73 | 16.68 | 229,660 | +0.99(+6.31%) |
Dec 06, 2002 | 14.70 | 16.03 | 14.70 | 15.69 | 437,235 | +1.19(+8.23%) |
Dec 05, 2002 | 14.20 | 14.51 | 14.10 | 14.50 | 91,566 | +0.48(+3.39%) |
Dec 04, 2002 | 14.10 | 14.10 | 13.98 | 14.02 | 18,735 | +0.01(+0.06%) |