Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.41 | 17.73 | 17.32 | 17.63 | 715,781 | +0.27(+1.55%) |
Jan 30, 2003 | 17.73 | 17.78 | 17.36 | 17.36 | 387,409 | -0.01(-0.06%) |
Jan 29, 2003 | 17.10 | 17.57 | 17.10 | 17.37 | 1,223,002 | -0.04(-0.24%) |
Jan 28, 2003 | 19.90 | 19.90 | 17.22 | 17.42 | 1,112,741 | -0.42(-2.38%) |
Jan 27, 2003 | 17.62 | 17.87 | 17.52 | 17.84 | 1,338,955 | +0.53(+3.05%) |
Jan 24, 2003 | 17.57 | 17.73 | 17.04 | 17.31 | 2,941,457 | -1.53(-8.14%) |
Jan 23, 2003 | 18.50 | 18.85 | 17.57 | 18.85 | 4,026,126 | -1.10(-5.51%) |
Jan 22, 2003 | 20.73 | 20.77 | 19.91 | 19.94 | 5,146,682 | -2.14(-9.67%) |
Jan 21, 2003 | 21.92 | 22.13 | 21.92 | 22.08 | 688,192 | +0.19(+0.85%) |
Jan 17, 2003 | 22.09 | 22.16 | 21.89 | 21.89 | 442,974 | -0.65(-2.90%) |
Jan 16, 2003 | 22.65 | 22.79 | 22.46 | 22.55 | 270,781 | -0.10(-0.46%) |
Jan 15, 2003 | 22.81 | 22.84 | 22.63 | 22.65 | 756,104 | +0.29(+1.30%) |
Jan 14, 2003 | 22.29 | 22.43 | 22.27 | 22.36 | 575,905 | +0.16(+0.70%) |
Jan 13, 2003 | 22.18 | 22.47 | 22.13 | 22.20 | 555,647 | +0.45(+2.05%) |
Jan 10, 2003 | 21.68 | 21.82 | 21.68 | 21.76 | 461,881 | -0.10(-0.47%) |
Jan 09, 2003 | 21.87 | 21.87 | 21.70 | 21.86 | 482,814 | -0.10(-0.47%) |
Jan 08, 2003 | 22.17 | 22.17 | 21.92 | 21.97 | 333,581 | -0.21(-0.93%) |
Jan 07, 2003 | 22.24 | 22.36 | 21.99 | 22.17 | 360,206 | -0.39(-1.75%) |
Jan 06, 2003 | 22.06 | 22.70 | 22.06 | 22.57 | 474,615 | +0.60(+2.74%) |
Jan 03, 2003 | 22.04 | 22.06 | 21.92 | 21.97 | 158,880 | -0.06(-0.28%) |
Jan 02, 2003 | 22.08 | 22.15 | 21.88 | 22.03 | 389,628 | -0.10(-0.47%) |
Dec 31, 2002 | 22.06 | 22.34 | 22.06 | 22.13 | 120,004 | +0.10(+0.47%) |
Dec 30, 2002 | 22.09 | 22.18 | 21.98 | 22.03 | 138,429 | -0.15(-0.65%) |
Dec 27, 2002 | 22.55 | 22.55 | 22.13 | 22.17 | 340,816 | -0.74(-3.21%) |
Dec 26, 2002 | 23.12 | 23.34 | 22.99 | 22.91 | 76,690 | -0.17(-0.72%) |
Dec 24, 2002 | 23.32 | 23.32 | 22.97 | 23.08 | 136,403 | -0.18(-0.76%) |
Dec 23, 2002 | 23.13 | 23.43 | 23.12 | 23.25 | 318,146 | -0.15(-0.62%) |
Dec 20, 2002 | 23.32 | 23.43 | 23.26 | 23.40 | 1,039,233 | +0.39(+1.71%) |
Dec 19, 2002 | 23.07 | 23.17 | 22.96 | 23.00 | 296,538 | -0.06(-0.27%) |
Dec 18, 2002 | 23.02 | 23.13 | 22.87 | 23.07 | 312,358 | +0.05(+0.23%) |
Dec 17, 2002 | 23.20 | 23.29 | 23.01 | 23.01 | 589,314 | -0.13(-0.58%) |
Dec 16, 2002 | 22.91 | 23.15 | 22.90 | 23.15 | 417,507 | +0.46(+2.01%) |
Dec 13, 2002 | 22.96 | 23.00 | 22.69 | 22.69 | 397,538 | -0.37(-1.62%) |
Dec 12, 2002 | 23.43 | 23.43 | 22.86 | 23.07 | 272,614 | +0.06(+0.27%) |
Dec 11, 2002 | 23.07 | 23.13 | 22.92 | 23.00 | 598,188 | -0.22(-0.94%) |
Dec 10, 2002 | 23.17 | 23.27 | 22.94 | 23.22 | 638,126 | +0.15(+0.63%) |
Dec 09, 2002 | 23.22 | 23.24 | 23.01 | 23.08 | 339,562 | -0.50(-2.11%) |
Dec 06, 2002 | 23.22 | 23.67 | 23.22 | 23.57 | 435,064 | +0.25(+1.07%) |
Dec 05, 2002 | 23.48 | 23.48 | 23.31 | 23.32 | 239,719 | +0.11(+0.49%) |
Dec 04, 2002 | 23.12 | 23.21 | 22.94 | 23.21 | 266,537 | +0.02(+0.09%) |
Dec 03, 2002 | 23.28 | 23.41 | 23.19 | 23.19 | 434,774 | -0.13(-0.58%) |
Dec 02, 2002 | 23.58 | 23.69 | 23.22 | 23.32 | 509,150 | +0.00(+0.00%) |
Nov 29, 2002 | 23.44 | 23.44 | 23.01 | 23.32 | 430,047 | -0.20(-0.84%) |
Nov 27, 2002 | 23.21 | 23.54 | 23.11 | 23.52 | 976,820 | +0.72(+3.14%) |
Nov 26, 2002 | 23.53 | 23.53 | 22.80 | 22.81 | 864,147 | -0.84(-3.55%) |
Nov 25, 2002 | 23.64 | 23.83 | 23.59 | 23.65 | 545,807 | +0.57(+2.47%) |
Nov 22, 2002 | 22.93 | 23.25 | 22.92 | 23.08 | 456,961 | -0.20(-0.85%) |
Nov 21, 2002 | 22.96 | 23.41 | 22.96 | 23.27 | 982,415 | +0.26(+1.13%) |
Nov 20, 2002 | 22.55 | 23.07 | 22.52 | 23.01 | 884,887 | +1.05(+4.77%) |
Nov 19, 2002 | 22.19 | 22.19 | 21.92 | 21.97 | 547,929 | -0.24(-1.07%) |
Nov 18, 2002 | 22.55 | 22.55 | 22.18 | 22.20 | 1,040,294 | -0.46(-2.01%) |
Nov 15, 2002 | 22.72 | 22.90 | 22.65 | 22.66 | 463,618 | +0.10(+0.46%) |
Nov 14, 2002 | 22.29 | 22.58 | 22.29 | 22.56 | 1,068,270 | +0.68(+3.13%) |
Nov 13, 2002 | 21.51 | 22.06 | 21.36 | 21.87 | 814,756 | +0.20(+0.91%) |
Nov 12, 2002 | 21.56 | 21.71 | 21.43 | 21.68 | 820,254 | +0.44(+2.05%) |
Nov 11, 2002 | 21.67 | 21.68 | 21.20 | 21.24 | 1,061,035 | -0.64(-2.94%) |
Nov 08, 2002 | 22.11 | 22.21 | 21.78 | 21.88 | 1,473,043 | +0.21(+0.96%) |
Nov 07, 2002 | 21.46 | 21.75 | 21.46 | 21.68 | 616,710 | -0.01(-0.05%) |
Nov 06, 2002 | 21.46 | 21.69 | 21.44 | 21.69 | 614,298 | +0.68(+3.26%) |
Nov 05, 2002 | 20.99 | 21.14 | 20.96 | 21.00 | 283,997 | -0.20(-0.93%) |
Nov 04, 2002 | 21.25 | 21.49 | 21.20 | 21.20 | 387,120 | +0.15(+0.69%) |