Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.56 | 18.73 | 17.56 | 18.64 | 517,995 | +0.19(+1.02%) |
Jan 30, 2003 | 18.97 | 19.04 | 18.44 | 18.46 | 301,208 | -0.48(-2.52%) |
Jan 29, 2003 | 18.84 | 19.04 | 18.48 | 18.93 | 170,034 | -0.04(-0.21%) |
Jan 28, 2003 | 18.81 | 19.01 | 18.62 | 18.97 | 224,082 | +0.27(+1.44%) |
Jan 27, 2003 | 18.74 | 18.94 | 18.48 | 18.70 | 313,864 | -0.07(-0.36%) |
Jan 24, 2003 | 19.38 | 19.48 | 18.68 | 18.77 | 457,843 | -0.60(-3.12%) |
Jan 23, 2003 | 19.28 | 19.48 | 19.14 | 19.38 | 230,484 | +0.24(+1.23%) |
Jan 22, 2003 | 19.51 | 19.51 | 19.04 | 19.14 | 254,307 | -0.31(-1.59%) |
Jan 21, 2003 | 19.81 | 19.83 | 19.41 | 19.45 | 314,162 | -0.26(-1.33%) |
Jan 17, 2003 | 19.92 | 20.15 | 19.61 | 19.71 | 339,325 | -0.34(-1.71%) |
Jan 16, 2003 | 19.81 | 20.21 | 19.81 | 20.05 | 219,764 | +0.20(+1.01%) |
Jan 15, 2003 | 20.18 | 20.19 | 19.82 | 19.85 | 156,932 | -0.31(-1.53%) |
Jan 14, 2003 | 20.28 | 20.31 | 19.99 | 20.16 | 197,430 | -0.08(-0.40%) |
Jan 13, 2003 | 20.22 | 20.52 | 20.22 | 20.24 | 350,938 | +0.13(+0.63%) |
Jan 10, 2003 | 19.93 | 20.15 | 19.92 | 20.12 | 399,328 | +0.05(+0.23%) |
Jan 09, 2003 | 19.65 | 20.21 | 19.65 | 20.07 | 222,742 | +0.29(+1.46%) |
Jan 08, 2003 | 19.98 | 20.18 | 19.74 | 19.78 | 162,441 | -0.27(-1.34%) |
Jan 07, 2003 | 20.12 | 20.38 | 19.88 | 20.05 | 213,808 | -0.13(-0.63%) |
Jan 06, 2003 | 19.85 | 20.35 | 19.81 | 20.18 | 234,802 | +0.51(+2.60%) |
Jan 03, 2003 | 19.53 | 19.78 | 19.44 | 19.67 | 180,606 | +0.07(+0.34%) |
Jan 02, 2003 | 19.14 | 19.65 | 18.98 | 19.60 | 383,992 | +0.62(+3.29%) |
Dec 31, 2002 | 18.81 | 19.21 | 18.73 | 18.97 | 412,728 | -0.12(-0.63%) |
Dec 30, 2002 | 19.28 | 19.34 | 18.81 | 19.09 | 261,305 | -0.26(-1.32%) |
Dec 27, 2002 | 19.65 | 19.73 | 19.31 | 19.35 | 187,157 | -0.40(-2.01%) |
Dec 26, 2002 | 19.71 | 20.07 | 19.71 | 19.75 | 179,563 | +0.03(+0.17%) |
Dec 24, 2002 | 19.88 | 19.88 | 19.61 | 19.71 | 123,580 | -0.40(-2.00%) |
Dec 23, 2002 | 20.12 | 20.20 | 19.99 | 20.12 | 160,505 | -0.10(-0.50%) |
Dec 20, 2002 | 20.07 | 20.22 | 19.98 | 20.22 | 298,677 | +0.21(+1.07%) |
Dec 19, 2002 | 19.88 | 20.27 | 19.81 | 20.00 | 240,758 | +0.05(+0.27%) |
Dec 18, 2002 | 20.42 | 20.48 | 19.85 | 19.95 | 380,716 | -0.77(-3.70%) |
Dec 17, 2002 | 20.75 | 21.02 | 20.70 | 20.71 | 186,412 | -0.11(-0.55%) |
Dec 16, 2002 | 20.22 | 20.83 | 20.22 | 20.83 | 243,289 | +0.68(+3.37%) |
Dec 13, 2002 | 20.35 | 20.44 | 20.02 | 20.15 | 165,270 | -0.34(-1.64%) |
Dec 12, 2002 | 20.48 | 20.71 | 20.25 | 20.48 | 195,941 | +0.03(+0.16%) |
Dec 11, 2002 | 20.42 | 20.58 | 20.25 | 20.45 | 192,219 | -0.04(-0.20%) |
Dec 10, 2002 | 20.25 | 20.51 | 20.12 | 20.49 | 188,497 | +0.21(+1.03%) |
Dec 09, 2002 | 20.75 | 20.75 | 20.04 | 20.28 | 236,589 | -0.54(-2.61%) |
Dec 06, 2002 | 20.48 | 20.90 | 20.42 | 20.83 | 443,400 | +0.15(+0.71%) |
Dec 05, 2002 | 20.89 | 20.90 | 20.62 | 20.68 | 205,917 | -0.21(-1.00%) |
Dec 04, 2002 | 21.19 | 21.22 | 20.82 | 20.89 | 298,081 | -0.54(-2.51%) |
Dec 03, 2002 | 21.32 | 21.49 | 21.14 | 21.42 | 298,081 | -0.01(-0.06%) |
Dec 02, 2002 | 21.09 | 21.48 | 21.02 | 21.44 | 332,178 | +0.48(+2.31%) |
Nov 29, 2002 | 21.24 | 21.30 | 20.87 | 20.95 | 99,311 | -0.34(-1.58%) |
Nov 27, 2002 | 20.52 | 21.29 | 20.48 | 21.29 | 201,748 | +0.65(+3.16%) |
Nov 26, 2002 | 20.95 | 21.06 | 20.48 | 20.64 | 333,220 | -0.75(-3.52%) |
Nov 25, 2002 | 21.20 | 21.69 | 21.16 | 21.39 | 319,522 | +0.23(+1.08%) |
Nov 22, 2002 | 20.82 | 21.31 | 20.78 | 21.16 | 337,240 | +0.11(+0.54%) |
Nov 21, 2002 | 19.71 | 21.05 | 19.71 | 21.05 | 690,561 | +1.35(+6.85%) |
Nov 20, 2002 | 19.03 | 19.70 | 18.94 | 19.70 | 142,936 | +0.69(+3.64%) |
Nov 19, 2002 | 18.84 | 19.03 | 18.60 | 19.01 | 296,890 | +0.15(+0.78%) |
Nov 18, 2002 | 19.41 | 19.45 | 18.79 | 18.86 | 261,305 | -0.52(-2.67%) |
Nov 15, 2002 | 19.11 | 19.42 | 18.84 | 19.38 | 289,743 | +0.28(+1.44%) |
Nov 14, 2002 | 18.77 | 19.11 | 18.74 | 19.10 | 366,125 | +0.41(+2.19%) |
Nov 13, 2002 | 18.97 | 18.97 | 18.39 | 18.69 | 710,512 | -0.35(-1.83%) |
Nov 12, 2002 | 19.14 | 19.31 | 18.91 | 19.04 | 350,343 | -0.11(-0.60%) |
Nov 11, 2002 | 19.41 | 19.41 | 19.06 | 19.15 | 151,572 | -0.36(-1.82%) |
Nov 08, 2002 | 19.72 | 19.80 | 19.34 | 19.51 | 222,146 | -0.11(-0.55%) |
Nov 07, 2002 | 19.78 | 20.01 | 19.56 | 19.62 | 207,257 | -0.36(-1.82%) |
Nov 06, 2002 | 19.91 | 20.13 | 19.54 | 19.98 | 184,626 | +0.09(+0.44%) |
Nov 05, 2002 | 19.65 | 19.96 | 19.42 | 19.89 | 168,248 | +0.15(+0.75%) |
Nov 04, 2002 | 19.81 | 20.18 | 19.62 | 19.75 | 307,462 | +0.20(+1.03%) |