Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.08 | 19.50 | 18.60 | 18.73 | 1,507,200 | -0.37(-1.94%) |
Jan 30, 2003 | 20.50 | 20.55 | 18.90 | 19.10 | 962,219 | -1.40(-6.83%) |
Jan 29, 2003 | 20.04 | 20.53 | 19.81 | 20.50 | 519,800 | -0.01(-0.05%) |
Jan 28, 2003 | 20.01 | 20.55 | 19.88 | 20.51 | 364,200 | +0.36(+1.79%) |
Jan 27, 2003 | 20.59 | 20.59 | 19.90 | 20.15 | 459,400 | -0.48(-2.33%) |
Jan 24, 2003 | 21.30 | 21.47 | 20.32 | 20.63 | 399,800 | -0.48(-2.27%) |
Jan 23, 2003 | 21.15 | 21.43 | 20.68 | 21.11 | 397,600 | +0.00(+0.00%) |
Jan 22, 2003 | 20.84 | 21.28 | 20.45 | 21.11 | 459,600 | +0.24(+1.15%) |
Jan 21, 2003 | 21.30 | 21.30 | 20.73 | 20.87 | 448,300 | -0.40(-1.88%) |
Jan 17, 2003 | 21.13 | 21.39 | 20.56 | 21.27 | 328,100 | +0.27(+1.28%) |
Jan 16, 2003 | 19.80 | 21.49 | 19.67 | 21.00 | 675,300 | +1.05(+5.27%) |
Jan 15, 2003 | 20.34 | 20.40 | 19.28 | 19.95 | 267,200 | -0.40(-1.97%) |
Jan 14, 2003 | 19.75 | 21.07 | 19.75 | 20.35 | 499,800 | +0.45(+2.26%) |
Jan 13, 2003 | 19.29 | 20.00 | 19.29 | 19.90 | 355,100 | +0.61(+3.16%) |
Jan 10, 2003 | 19.25 | 19.56 | 18.91 | 19.29 | 283,800 | +0.18(+0.94%) |
Jan 09, 2003 | 19.00 | 19.45 | 18.92 | 19.11 | 404,100 | +0.17(+0.90%) |
Jan 08, 2003 | 19.29 | 19.31 | 18.68 | 18.94 | 506,300 | -0.48(-2.47%) |
Jan 07, 2003 | 19.79 | 19.95 | 19.33 | 19.42 | 1,203,900 | +0.72(+3.85%) |
Jan 06, 2003 | 18.77 | 18.93 | 18.54 | 18.70 | 624,400 | +0.14(+0.75%) |
Jan 03, 2003 | 19.00 | 19.00 | 18.49 | 18.56 | 196,300 | -0.53(-2.78%) |
Jan 02, 2003 | 18.55 | 19.09 | 18.52 | 19.09 | 308,300 | +0.58(+3.13%) |
Dec 31, 2002 | 18.45 | 19.05 | 18.35 | 18.51 | 277,800 | +0.01(+0.05%) |
Dec 30, 2002 | 18.88 | 19.00 | 18.08 | 18.50 | 239,300 | -0.70(-3.65%) |
Dec 27, 2002 | 19.70 | 19.97 | 18.75 | 19.20 | 177,800 | -0.50(-2.54%) |
Dec 26, 2002 | 19.99 | 20.08 | 19.70 | 19.70 | 160,400 | -0.22(-1.10%) |
Dec 24, 2002 | 19.98 | 20.00 | 19.76 | 19.92 | 62,900 | -0.08(-0.40%) |
Dec 23, 2002 | 18.76 | 20.11 | 18.75 | 20.00 | 221,200 | +0.19(+0.96%) |
Dec 20, 2002 | 18.76 | 20.11 | 18.75 | 19.81 | 438,000 | +0.58(+3.01%) |
Dec 19, 2002 | 20.30 | 20.50 | 18.90 | 19.23 | 485,100 | -0.87(-4.32%) |
Dec 18, 2002 | 20.85 | 21.00 | 20.10 | 20.10 | 132,400 | -0.84(-4.01%) |
Dec 17, 2002 | 20.96 | 21.82 | 20.55 | 20.94 | 235,400 | +0.20(+0.96%) |
Dec 16, 2002 | 20.24 | 20.99 | 20.24 | 20.74 | 363,900 | +0.20(+0.98%) |
Dec 13, 2002 | 21.40 | 21.60 | 20.30 | 20.54 | 195,700 | -0.90(-4.20%) |
Dec 12, 2002 | 21.84 | 22.20 | 21.00 | 21.44 | 332,000 | -0.10(-0.47%) |
Dec 11, 2002 | 20.65 | 21.84 | 20.40 | 21.54 | 349,700 | +1.07(+5.23%) |
Dec 10, 2002 | 20.05 | 21.00 | 20.03 | 20.47 | 314,700 | +0.32(+1.59%) |
Dec 09, 2002 | 21.25 | 21.59 | 19.99 | 20.15 | 292,900 | -1.25(-5.84%) |
Dec 06, 2002 | 21.25 | 21.65 | 20.65 | 21.40 | 290,500 | +0.14(+0.66%) |
Dec 05, 2002 | 21.00 | 21.30 | 20.57 | 21.26 | 914,000 | +0.40(+1.91%) |
Dec 04, 2002 | 19.43 | 21.36 | 19.10 | 20.86 | 525,100 | +1.33(+6.81%) |
Dec 03, 2002 | 21.34 | 21.34 | 19.00 | 19.53 | 502,500 | -1.61(-7.62%) |
Dec 02, 2002 | 21.75 | 21.85 | 20.60 | 21.14 | 386,400 | -0.51(-2.36%) |
Nov 29, 2002 | 21.80 | 22.20 | 21.60 | 21.65 | 133,500 | -0.05(-0.23%) |
Nov 27, 2002 | 21.95 | 22.00 | 21.35 | 21.70 | 256,300 | +0.15(+0.70%) |
Nov 26, 2002 | 22.30 | 22.49 | 21.38 | 21.55 | 670,500 | -0.69(-3.10%) |
Nov 25, 2002 | 21.55 | 22.85 | 21.42 | 22.24 | 467,600 | +0.70(+3.25%) |
Nov 22, 2002 | 20.60 | 22.00 | 20.50 | 21.54 | 569,300 | +0.83(+4.01%) |
Nov 21, 2002 | 17.66 | 21.25 | 17.57 | 20.71 | 939,400 | +3.10(+17.60%) |
Nov 20, 2002 | 16.45 | 17.69 | 16.45 | 17.61 | 224,100 | +1.16(+7.05%) |
Nov 19, 2002 | 16.85 | 16.85 | 16.17 | 16.45 | 126,400 | -0.21(-1.26%) |
Nov 18, 2002 | 16.15 | 16.83 | 16.14 | 16.66 | 238,100 | +0.61(+3.80%) |
Nov 15, 2002 | 16.20 | 16.45 | 15.92 | 16.05 | 285,500 | +0.05(+0.31%) |
Nov 14, 2002 | 16.20 | 16.20 | 15.91 | 16.00 | 347,300 | +0.01(+0.06%) |
Nov 13, 2002 | 16.10 | 16.30 | 15.87 | 15.99 | 276,100 | -0.10(-0.62%) |
Nov 12, 2002 | 16.01 | 16.35 | 15.94 | 16.09 | 219,300 | +0.07(+0.44%) |
Nov 11, 2002 | 16.37 | 16.95 | 15.95 | 16.02 | 155,400 | -0.59(-3.55%) |
Nov 08, 2002 | 17.14 | 17.15 | 16.32 | 16.61 | 224,400 | -0.46(-2.70%) |
Nov 07, 2002 | 17.56 | 17.78 | 17.06 | 17.07 | 231,900 | -0.42(-2.40%) |
Nov 06, 2002 | 17.11 | 17.78 | 16.89 | 17.49 | 259,300 | +0.51(+3.00%) |
Nov 05, 2002 | 17.10 | 17.50 | 16.98 | 16.98 | 352,500 | +0.00(+0.00%) |
Nov 04, 2002 | 16.10 | 17.43 | 15.96 | 16.98 | 718,800 | +1.19(+7.54%) |