Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.45 | 19.22 | 18.41 | 19.17 | 13,448 | +0.67(+3.64%) |
Jan 30, 2003 | 18.85 | 18.91 | 18.49 | 18.49 | 12,770 | -0.31(-1.65%) |
Jan 29, 2003 | 18.64 | 18.80 | 18.39 | 18.80 | 10,623 | +0.07(+0.38%) |
Jan 28, 2003 | 18.40 | 18.96 | 18.36 | 18.73 | 16,274 | +0.37(+2.02%) |
Jan 27, 2003 | 18.82 | 18.82 | 18.23 | 18.36 | 21,473 | -0.58(-3.04%) |
Jan 24, 2003 | 19.60 | 19.60 | 18.94 | 18.94 | 9,606 | -0.62(-3.17%) |
Jan 23, 2003 | 18.80 | 19.55 | 18.56 | 19.55 | 21,473 | +0.75(+4.00%) |
Jan 22, 2003 | 19.25 | 19.25 | 18.76 | 18.80 | 6,667 | -0.38(-1.98%) |
Jan 21, 2003 | 19.48 | 19.60 | 19.16 | 19.18 | 8,363 | -0.28(-1.45%) |
Jan 17, 2003 | 20.14 | 20.14 | 19.40 | 19.47 | 24,411 | -0.68(-3.38%) |
Jan 16, 2003 | 19.69 | 20.17 | 19.67 | 20.15 | 10,058 | +0.46(+2.34%) |
Jan 15, 2003 | 18.89 | 19.69 | 18.60 | 19.69 | 32,096 | +0.85(+4.51%) |
Jan 14, 2003 | 18.27 | 18.84 | 18.18 | 18.84 | 18,534 | +0.61(+3.35%) |
Jan 13, 2003 | 18.58 | 18.71 | 17.94 | 18.23 | 86,005 | -1.64(-8.24%) |
Jan 10, 2003 | 19.73 | 20.02 | 19.73 | 19.86 | 7,233 | +0.12(+0.63%) |
Jan 09, 2003 | 20.30 | 20.60 | 19.73 | 19.74 | 20,681 | -0.50(-2.49%) |
Jan 08, 2003 | 20.71 | 20.76 | 20.24 | 20.24 | 13,674 | -0.50(-2.43%) |
Jan 07, 2003 | 21.05 | 21.05 | 20.64 | 20.75 | 11,640 | -0.26(-1.22%) |
Jan 06, 2003 | 20.79 | 21.24 | 20.79 | 21.01 | 8,024 | +0.26(+1.24%) |
Jan 03, 2003 | 21.03 | 21.11 | 20.75 | 20.75 | 8,928 | -0.26(-1.22%) |
Jan 02, 2003 | 21.02 | 21.04 | 20.89 | 21.01 | 4,520 | -0.09(-0.42%) |
Dec 31, 2002 | 20.50 | 21.39 | 20.50 | 21.09 | 27,010 | +0.71(+3.47%) |
Dec 30, 2002 | 20.15 | 20.70 | 20.15 | 20.39 | 31,870 | +0.15(+0.74%) |
Dec 27, 2002 | 20.35 | 20.63 | 20.22 | 20.24 | 37,295 | -0.23(-1.12%) |
Dec 26, 2002 | 20.62 | 20.77 | 20.36 | 20.47 | 10,623 | -0.13(-0.64%) |
Dec 24, 2002 | 20.39 | 20.60 | 20.39 | 20.60 | 2,147 | +0.29(+1.44%) |
Dec 23, 2002 | 20.33 | 21.10 | 20.13 | 20.31 | 23,055 | -0.06(-0.30%) |
Dec 20, 2002 | 20.62 | 20.76 | 20.34 | 20.37 | 24,411 | -0.16(-0.78%) |
Dec 19, 2002 | 20.63 | 20.67 | 20.35 | 20.53 | 12,318 | -0.09(-0.43%) |
Dec 18, 2002 | 21.24 | 21.29 | 20.35 | 20.62 | 11,301 | -0.69(-3.24%) |
Dec 17, 2002 | 21.24 | 21.55 | 21.24 | 21.31 | 10,058 | -0.14(-0.66%) |
Dec 16, 2002 | 21.09 | 21.50 | 21.01 | 21.45 | 19,438 | +0.28(+1.34%) |
Dec 13, 2002 | 21.24 | 21.43 | 21.17 | 21.17 | 7,007 | -0.20(-0.95%) |
Dec 12, 2002 | 20.99 | 21.48 | 20.99 | 21.37 | 17,969 | +0.40(+1.90%) |
Dec 11, 2002 | 20.75 | 21.11 | 20.75 | 20.97 | 5,085 | +0.31(+1.50%) |
Dec 10, 2002 | 20.79 | 20.86 | 20.60 | 20.66 | 21,021 | -0.09(-0.43%) |
Dec 09, 2002 | 20.92 | 21.07 | 20.70 | 20.75 | 13,674 | -0.18(-0.85%) |
Dec 06, 2002 | 20.40 | 20.93 | 20.36 | 20.93 | 10,171 | +0.53(+2.60%) |
Dec 05, 2002 | 20.67 | 20.67 | 20.36 | 20.40 | 3,616 | -0.31(-1.50%) |
Dec 04, 2002 | 20.60 | 20.87 | 20.60 | 20.70 | 4,972 | +0.02(+0.09%) |
Dec 03, 2002 | 20.79 | 20.88 | 20.62 | 20.69 | 4,294 | -0.19(-0.89%) |
Dec 02, 2002 | 20.54 | 20.87 | 20.52 | 20.87 | 8,476 | +0.39(+1.90%) |
Nov 29, 2002 | 20.93 | 20.93 | 20.40 | 20.48 | 14,014 | -0.36(-1.74%) |
Nov 27, 2002 | 20.62 | 20.97 | 20.31 | 20.85 | 16,387 | +0.27(+1.33%) |
Nov 26, 2002 | 20.73 | 20.75 | 20.26 | 20.57 | 10,397 | -0.09(-0.43%) |
Nov 25, 2002 | 20.31 | 20.66 | 20.31 | 20.66 | 13,109 | +0.13(+0.65%) |
Nov 22, 2002 | 20.44 | 20.54 | 20.40 | 20.53 | 7,233 | +0.14(+0.69%) |
Nov 21, 2002 | 19.63 | 20.40 | 19.60 | 20.39 | 16,161 | +0.90(+4.63%) |
Nov 20, 2002 | 19.23 | 19.48 | 19.19 | 19.48 | 11,301 | +0.28(+1.47%) |
Nov 19, 2002 | 19.29 | 19.55 | 19.20 | 19.20 | 18,873 | -0.13(-0.69%) |
Nov 18, 2002 | 19.92 | 20.03 | 19.33 | 19.33 | 14,692 | -0.53(-2.67%) |
Nov 15, 2002 | 19.63 | 20.01 | 19.63 | 19.86 | 6,667 | +0.22(+1.13%) |
Nov 14, 2002 | 19.42 | 19.69 | 19.11 | 19.64 | 11,414 | +0.22(+1.14%) |
Nov 13, 2002 | 19.43 | 19.63 | 19.23 | 19.42 | 8,476 | -0.09(-0.45%) |
Nov 12, 2002 | 19.49 | 19.82 | 19.47 | 19.51 | 8,024 | +0.11(+0.55%) |
Nov 11, 2002 | 19.60 | 19.69 | 19.38 | 19.40 | 11,075 | -0.06(-0.32%) |
Nov 08, 2002 | 20.06 | 20.22 | 19.38 | 19.47 | 10,284 | -0.62(-3.08%) |
Nov 07, 2002 | 20.44 | 20.51 | 20.05 | 20.09 | 4,972 | -0.62(-2.99%) |
Nov 06, 2002 | 20.35 | 20.70 | 20.31 | 20.70 | 15,935 | +0.27(+1.34%) |
Nov 05, 2002 | 20.44 | 20.44 | 20.35 | 20.43 | 3,616 | -0.05(-0.26%) |
Nov 04, 2002 | 20.26 | 20.64 | 20.15 | 20.48 | 22,603 | +0.22(+1.09%) |