Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.70 | 21.95 | 21.68 | 21.95 | 2,900 | +0.25(+1.15%) |
Jan 30, 2003 | 21.70 | 21.90 | 21.65 | 21.70 | 3,700 | +0.01(+0.05%) |
Jan 29, 2003 | 21.76 | 21.76 | 21.50 | 21.69 | 2,900 | -0.15(-0.69%) |
Jan 28, 2003 | 21.75 | 21.87 | 21.51 | 21.84 | 3,400 | -0.06(-0.27%) |
Jan 27, 2003 | 21.75 | 21.90 | 21.50 | 21.90 | 3,000 | +0.06(+0.27%) |
Jan 24, 2003 | 22.00 | 22.00 | 21.71 | 21.84 | 3,600 | -0.16(-0.73%) |
Jan 23, 2003 | 22.01 | 22.01 | 21.80 | 22.00 | 6,800 | -0.09(-0.41%) |
Jan 22, 2003 | 22.25 | 22.25 | 22.00 | 22.09 | 1,900 | +0.01(+0.05%) |
Jan 21, 2003 | 22.00 | 22.10 | 21.88 | 22.08 | 2,900 | +0.03(+0.14%) |
Jan 17, 2003 | 22.08 | 22.08 | 21.82 | 22.05 | 1,700 | -0.05(-0.23%) |
Jan 16, 2003 | 22.00 | 22.18 | 22.00 | 22.10 | 4,900 | +0.10(+0.45%) |
Jan 15, 2003 | 22.00 | 22.00 | 21.99 | 22.00 | 2,500 | -0.20(-0.90%) |
Jan 14, 2003 | 22.00 | 22.20 | 21.80 | 22.20 | 10,700 | +0.25(+1.14%) |
Jan 13, 2003 | 22.20 | 22.39 | 21.95 | 21.95 | 6,600 | -0.05(-0.23%) |
Jan 10, 2003 | 22.19 | 22.19 | 21.86 | 22.00 | 4,200 | -0.16(-0.72%) |
Jan 09, 2003 | 22.18 | 22.19 | 21.91 | 22.16 | 7,100 | +0.16(+0.73%) |
Jan 08, 2003 | 22.10 | 22.10 | 21.87 | 22.00 | 6,000 | -0.10(-0.45%) |
Jan 07, 2003 | 21.60 | 22.20 | 21.60 | 22.10 | 8,400 | +0.35(+1.61%) |
Jan 06, 2003 | 21.52 | 21.75 | 21.50 | 21.75 | 1,500 | +0.15(+0.69%) |
Jan 03, 2003 | 21.60 | 21.60 | 21.45 | 21.60 | 2,700 | +0.00(+0.00%) |
Jan 02, 2003 | 21.00 | 21.60 | 20.90 | 21.60 | 3,600 | +0.50(+2.37%) |
Dec 31, 2002 | 21.10 | 21.10 | 21.10 | 21.10 | 2,800 | +0.00(+0.00%) |
Dec 30, 2002 | 20.80 | 21.10 | 20.80 | 21.10 | 1,000 | +0.20(+0.96%) |
Dec 27, 2002 | 20.68 | 20.90 | 20.68 | 20.90 | 3,400 | +0.30(+1.46%) |
Dec 26, 2002 | 20.79 | 20.90 | 20.40 | 20.60 | 9,300 | -0.22(-1.06%) |
Dec 24, 2002 | 20.82 | 20.94 | 20.77 | 20.82 | 2,200 | -0.13(-0.62%) |
Dec 23, 2002 | 21.35 | 21.36 | 20.80 | 20.95 | 5,100 | -0.50(-2.33%) |
Dec 20, 2002 | 21.40 | 21.49 | 21.27 | 21.45 | 2,200 | +0.27(+1.27%) |
Dec 19, 2002 | 21.05 | 21.18 | 21.05 | 21.18 | 1,500 | +0.25(+1.19%) |
Dec 18, 2002 | 21.00 | 21.00 | 20.94 | 20.93 | 2,100 | -0.07(-0.33%) |
Dec 17, 2002 | 20.91 | 21.00 | 20.80 | 21.00 | 4,800 | +0.09(+0.43%) |
Dec 16, 2002 | 20.75 | 21.00 | 20.75 | 20.91 | 3,500 | +0.00(+0.00%) |
Dec 13, 2002 | 21.00 | 21.00 | 20.80 | 20.91 | 3,000 | -0.09(-0.43%) |
Dec 12, 2002 | 20.81 | 21.09 | 20.81 | 21.00 | 2,800 | +0.13(+0.62%) |
Dec 11, 2002 | 20.70 | 21.10 | 20.60 | 20.87 | 3,000 | +0.07(+0.34%) |
Dec 10, 2002 | 20.60 | 20.80 | 20.31 | 20.80 | 6,400 | +0.20(+0.97%) |
Dec 09, 2002 | 20.85 | 20.85 | 20.60 | 20.60 | 1,600 | -0.30(-1.44%) |
Dec 06, 2002 | 20.71 | 20.90 | 20.52 | 20.90 | 2,000 | +0.05(+0.24%) |
Dec 05, 2002 | 20.45 | 20.85 | 20.45 | 20.85 | 3,500 | +0.20(+0.97%) |
Dec 04, 2002 | 20.75 | 20.75 | 20.50 | 20.65 | 3,900 | -0.15(-0.72%) |
Dec 03, 2002 | 21.20 | 21.20 | 20.80 | 20.80 | 1,600 | -0.44(-2.07%) |
Dec 02, 2002 | 21.50 | 21.64 | 21.00 | 21.24 | 5,600 | -0.21(-0.98%) |
Nov 27, 2002 | 21.40 | 21.50 | 21.20 | 21.45 | 5,000 | +0.25(+1.18%) |
Nov 26, 2002 | 21.31 | 21.31 | 21.00 | 21.20 | 3,500 | +0.14(+0.66%) |
Nov 25, 2002 | 20.55 | 21.20 | 20.55 | 21.06 | 4,500 | +0.51(+2.48%) |
Nov 22, 2002 | 20.60 | 20.60 | 20.40 | 20.55 | 3,000 | -0.15(-0.72%) |
Nov 21, 2002 | 20.68 | 20.70 | 20.68 | 20.70 | 300 | +0.11(+0.53%) |
Nov 20, 2002 | 20.67 | 20.68 | 20.35 | 20.59 | 2,600 | -0.01(-0.05%) |
Nov 19, 2002 | 20.75 | 20.98 | 20.50 | 20.60 | 4,900 | -0.40(-1.90%) |
Nov 18, 2002 | 20.86 | 21.00 | 20.86 | 21.00 | 2,700 | +0.00(+0.00%) |
Nov 15, 2002 | 20.70 | 21.00 | 20.70 | 21.00 | 4,100 | +0.19(+0.91%) |
Nov 14, 2002 | 20.70 | 20.90 | 20.70 | 20.81 | 3,900 | +0.14(+0.68%) |
Nov 13, 2002 | 20.54 | 20.69 | 20.40 | 20.67 | 4,600 | +0.17(+0.83%) |
Nov 12, 2002 | 20.14 | 20.50 | 20.05 | 20.50 | 15,100 | +0.36(+1.79%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.95 | 20.14 | 2,200 | +0.10(+0.50%) |
Nov 08, 2002 | 19.80 | 20.04 | 19.80 | 20.04 | 1,500 | +0.39(+1.98%) |
Nov 07, 2002 | 19.50 | 19.76 | 19.50 | 19.65 | 2,400 | +0.35(+1.81%) |
Nov 06, 2002 | 19.20 | 19.30 | 19.00 | 19.30 | 3,100 | +0.00(+0.00%) |
Nov 05, 2002 | 19.65 | 19.65 | 19.30 | 19.30 | 1,500 | -0.27(-1.38%) |
Nov 04, 2002 | 20.15 | 20.15 | 19.48 | 19.57 | 6,400 | -0.43(-2.15%) |