Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.46 | 23.46 | 22.17 | 22.71 | 125,400 | -0.96(-4.04%) |
Jan 30, 2003 | 24.72 | 24.84 | 23.37 | 23.67 | 136,265 | -1.05(-4.26%) |
Jan 29, 2003 | 22.89 | 24.84 | 22.80 | 24.72 | 91,200 | +1.92(+8.42%) |
Jan 28, 2003 | 23.70 | 24.39 | 22.62 | 22.80 | 94,266 | -0.63(-2.69%) |
Jan 27, 2003 | 24.00 | 24.51 | 23.19 | 23.43 | 108,233 | -0.54(-2.25%) |
Jan 24, 2003 | 24.00 | 24.30 | 23.31 | 23.97 | 138,866 | +0.00(+0.00%) |
Jan 23, 2003 | 23.70 | 25.41 | 23.70 | 23.97 | 359,200 | +0.48(+2.04%) |
Jan 22, 2003 | 18.42 | 24.06 | 18.42 | 23.49 | 768,566 | +5.07(+27.52%) |
Jan 21, 2003 | 18.81 | 19.29 | 18.03 | 18.42 | 69,033 | -0.36(-1.92%) |
Jan 17, 2003 | 18.90 | 19.05 | 18.75 | 18.78 | 37,633 | -0.27(-1.42%) |
Jan 16, 2003 | 19.65 | 19.83 | 18.66 | 19.05 | 77,033 | -0.66(-3.35%) |
Jan 15, 2003 | 21.72 | 21.72 | 19.50 | 19.71 | 120,000 | -2.10(-9.63%) |
Jan 14, 2003 | 21.63 | 22.44 | 21.30 | 21.81 | 27,666 | +0.16(+0.76%) |
Jan 13, 2003 | 22.62 | 23.34 | 21.63 | 21.64 | 102,233 | -0.86(-3.80%) |
Jan 10, 2003 | 21.36 | 22.56 | 21.03 | 22.50 | 105,533 | +0.64(+2.95%) |
Jan 09, 2003 | 20.19 | 22.02 | 20.19 | 21.86 | 146,000 | +1.91(+9.55%) |
Jan 08, 2003 | 20.94 | 21.00 | 19.53 | 19.95 | 83,733 | -1.20(-5.67%) |
Jan 07, 2003 | 21.36 | 21.99 | 21.00 | 21.15 | 192,700 | +0.18(+0.86%) |
Jan 06, 2003 | 18.66 | 21.27 | 18.66 | 20.97 | 225,400 | +2.22(+11.84%) |
Jan 03, 2003 | 18.30 | 18.84 | 17.52 | 18.75 | 66,433 | +0.78(+4.32%) |
Jan 02, 2003 | 17.55 | 18.54 | 17.34 | 17.97 | 85,700 | +0.57(+3.29%) |
Dec 31, 2002 | 16.71 | 18.00 | 16.23 | 17.40 | 189,233 | +0.36(+2.13%) |
Dec 30, 2002 | 17.82 | 18.18 | 16.29 | 17.04 | 146,766 | -1.11(-6.13%) |
Dec 27, 2002 | 18.45 | 18.45 | 17.70 | 18.15 | 61,333 | -0.15(-0.84%) |
Dec 26, 2002 | 18.45 | 18.75 | 17.73 | 18.30 | 51,100 | -0.03(-0.15%) |
Dec 24, 2002 | 18.48 | 18.81 | 18.30 | 18.33 | 17,666 | -0.42(-2.24%) |
Dec 23, 2002 | 18.60 | 18.90 | 18.24 | 18.75 | 47,600 | +0.00(+0.00%) |
Dec 20, 2002 | 18.72 | 19.32 | 18.24 | 18.75 | 88,166 | +0.15(+0.82%) |
Dec 19, 2002 | 18.45 | 18.96 | 18.03 | 18.60 | 80,833 | -0.15(-0.82%) |
Dec 18, 2002 | 19.47 | 19.53 | 18.48 | 18.75 | 77,400 | -0.90(-4.58%) |
Dec 17, 2002 | 21.36 | 21.45 | 19.35 | 19.65 | 201,766 | -1.80(-8.39%) |
Dec 16, 2002 | 21.06 | 22.50 | 21.00 | 21.45 | 102,066 | +0.30(+1.42%) |
Dec 13, 2002 | 22.35 | 22.65 | 21.15 | 21.15 | 49,633 | -1.32(-5.87%) |
Dec 12, 2002 | 23.07 | 23.40 | 22.35 | 22.47 | 64,600 | -0.42(-1.83%) |
Dec 11, 2002 | 23.07 | 23.82 | 22.35 | 22.89 | 43,033 | +0.03(+0.13%) |
Dec 10, 2002 | 22.50 | 23.70 | 22.50 | 22.86 | 95,500 | +0.06(+0.26%) |
Dec 09, 2002 | 23.46 | 23.46 | 22.20 | 22.80 | 73,066 | -0.72(-3.06%) |
Dec 06, 2002 | 23.88 | 24.72 | 23.19 | 23.52 | 79,700 | -0.42(-1.75%) |
Dec 05, 2002 | 22.80 | 24.99 | 22.80 | 23.94 | 89,000 | +1.14(+5.00%) |
Dec 04, 2002 | 23.25 | 24.42 | 22.23 | 22.80 | 287,000 | -1.56(-6.40%) |
Dec 03, 2002 | 25.98 | 25.98 | 23.61 | 24.36 | 162,566 | -1.62(-6.24%) |
Dec 02, 2002 | 28.38 | 28.95 | 25.20 | 25.98 | 184,666 | -2.04(-7.28%) |
Nov 29, 2002 | 27.00 | 28.20 | 26.97 | 28.02 | 49,666 | +0.87(+3.20%) |
Nov 27, 2002 | 27.60 | 28.50 | 27.00 | 27.15 | 215,866 | +0.72(+2.72%) |
Nov 26, 2002 | 27.27 | 28.62 | 26.13 | 26.43 | 305,600 | -0.90(-3.29%) |
Nov 25, 2002 | 23.61 | 27.57 | 23.40 | 27.33 | 534,166 | +4.02(+17.25%) |
Nov 22, 2002 | 23.22 | 24.15 | 22.41 | 23.31 | 167,500 | -0.21(-0.89%) |
Nov 21, 2002 | 22.05 | 24.30 | 21.45 | 23.52 | 318,333 | +2.34(+11.05%) |
Nov 20, 2002 | 20.28 | 22.35 | 19.98 | 21.18 | 148,700 | +0.66(+3.22%) |
Nov 19, 2002 | 21.33 | 21.39 | 20.16 | 20.52 | 101,433 | -1.17(-5.39%) |
Nov 18, 2002 | 21.84 | 22.32 | 20.91 | 21.69 | 190,833 | +0.03(+0.14%) |
Nov 15, 2002 | 19.29 | 22.05 | 18.75 | 21.66 | 174,666 | +2.22(+11.42%) |
Nov 14, 2002 | 18.66 | 19.47 | 18.27 | 19.44 | 118,466 | +1.29(+7.11%) |
Nov 13, 2002 | 17.91 | 19.20 | 17.04 | 18.15 | 101,400 | +0.18(+1.00%) |
Nov 12, 2002 | 17.58 | 18.48 | 16.98 | 17.97 | 93,800 | +0.42(+2.39%) |
Nov 11, 2002 | 18.75 | 18.75 | 17.40 | 17.55 | 64,400 | -1.14(-6.10%) |
Nov 08, 2002 | 19.20 | 19.65 | 17.82 | 18.69 | 92,700 | -0.69(-3.56%) |
Nov 07, 2002 | 22.80 | 22.80 | 19.35 | 19.38 | 179,800 | -3.48(-15.22%) |
Nov 06, 2002 | 20.13 | 23.82 | 19.59 | 22.86 | 192,600 | +3.15(+15.98%) |
Nov 05, 2002 | 19.47 | 19.77 | 18.75 | 19.71 | 152,166 | +0.06(+0.31%) |
Nov 04, 2002 | 17.46 | 20.40 | 17.40 | 19.65 | 290,133 | +2.25(+12.93%) |