Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.00 | 23.00 | 22.91 | 22.95 | 7,065 | +0.04(+0.17%) |
Jan 30, 2003 | 22.91 | 22.97 | 22.70 | 22.91 | 14,412 | -0.09(-0.38%) |
Jan 29, 2003 | 22.88 | 23.09 | 22.88 | 23.00 | 8,195 | +0.08(+0.36%) |
Jan 28, 2003 | 22.88 | 22.93 | 22.88 | 22.92 | 3,673 | -0.05(-0.20%) |
Jan 27, 2003 | 22.97 | 22.97 | 22.97 | 22.97 | 2,543 | -0.02(-0.08%) |
Jan 24, 2003 | 22.91 | 22.99 | 22.86 | 22.98 | 7,912 | +0.05(+0.20%) |
Jan 23, 2003 | 22.91 | 23.11 | 22.91 | 22.94 | 5,369 | -0.07(-0.32%) |
Jan 22, 2003 | 23.00 | 23.01 | 22.95 | 23.01 | 1,695 | +0.08(+0.35%) |
Jan 21, 2003 | 22.85 | 22.93 | 22.82 | 22.93 | 3,673 | -0.04(-0.15%) |
Jan 17, 2003 | 22.99 | 22.99 | 22.95 | 22.97 | 847 | -0.04(-0.15%) |
Jan 16, 2003 | 23.00 | 23.04 | 22.98 | 23.00 | 1,978 | +0.05(+0.23%) |
Jan 15, 2003 | 23.09 | 23.09 | 22.95 | 22.95 | 9,891 | -0.05(-0.23%) |
Jan 14, 2003 | 23.00 | 23.00 | 22.95 | 23.00 | 4,239 | -0.11(-0.46%) |
Jan 13, 2003 | 23.01 | 23.11 | 23.01 | 23.11 | 1,978 | +0.00(+0.00%) |
Jan 10, 2003 | 23.08 | 23.11 | 23.08 | 23.11 | 1,978 | +0.05(+0.21%) |
Jan 09, 2003 | 23.06 | 23.06 | 23.06 | 23.06 | 1,413 | +0.00(+0.00%) |
Jan 08, 2003 | 22.91 | 23.11 | 22.91 | 23.06 | 6,217 | +0.09(+0.40%) |
Jan 07, 2003 | 22.82 | 23.00 | 22.65 | 22.97 | 4,804 | -0.05(-0.23%) |
Jan 06, 2003 | 23.00 | 23.05 | 23.00 | 23.02 | 6,782 | +0.06(+0.25%) |
Jan 03, 2003 | 22.84 | 22.97 | 22.84 | 22.96 | 847 | +0.12(+0.51%) |
Jan 02, 2003 | 22.84 | 22.84 | 22.84 | 22.84 | 565 | +0.00(+0.02%) |
Dec 31, 2002 | 23.14 | 23.14 | 22.84 | 22.84 | 2,826 | -0.35(-1.51%) |
Dec 30, 2002 | 23.19 | 23.19 | 23.19 | 23.19 | 4,239 | +0.26(+1.14%) |
Dec 27, 2002 | 23.06 | 23.06 | 22.89 | 22.93 | 2,543 | -0.07(-0.31%) |
Dec 26, 2002 | 22.95 | 23.00 | 22.95 | 23.00 | 2,260 | +0.08(+0.37%) |
Dec 24, 2002 | 22.86 | 22.92 | 22.86 | 22.92 | 3,956 | +0.06(+0.25%) |
Dec 23, 2002 | 22.75 | 22.86 | 22.75 | 22.86 | 3,956 | +0.11(+0.47%) |
Dec 20, 2002 | 22.70 | 22.75 | 22.70 | 22.75 | 7,347 | +0.05(+0.23%) |
Dec 19, 2002 | 22.70 | 22.70 | 22.70 | 22.70 | 282 | +0.04(+0.16%) |
Dec 18, 2002 | 22.65 | 22.66 | 22.65 | 22.66 | 1,413 | +0.16(+0.71%) |
Dec 17, 2002 | 22.51 | 22.51 | 22.51 | 22.51 | 282 | +0.00(+0.00%) |
Dec 16, 2002 | 22.51 | 22.51 | 22.51 | 22.51 | 1,413 | +0.04(+0.16%) |
Dec 13, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 282 | +0.00(+0.00%) |
Dec 11, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 22.47 | 22.47 | 22.47 | 22.47 | 282 | -0.01(-0.03%) |
Dec 09, 2002 | 22.61 | 22.61 | 22.47 | 22.48 | 1,978 | -0.11(-0.49%) |
Dec 06, 2002 | 22.61 | 22.62 | 22.58 | 22.59 | 1,978 | -0.02(-0.11%) |
Dec 05, 2002 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 22.64 | 22.64 | 22.61 | 22.61 | 1,130 | -0.03(-0.13%) |
Dec 03, 2002 | 22.64 | 22.64 | 22.64 | 22.64 | 282 | -0.01(-0.03%) |
Dec 02, 2002 | 22.47 | 22.65 | 22.47 | 22.65 | 4,239 | +0.35(+1.57%) |
Nov 29, 2002 | 22.29 | 22.30 | 22.29 | 22.30 | 847 | -0.11(-0.49%) |
Nov 27, 2002 | 22.57 | 22.65 | 22.35 | 22.41 | 6,217 | -0.16(-0.72%) |
Nov 26, 2002 | 22.65 | 22.65 | 22.57 | 22.57 | 2,260 | -0.01(-0.03%) |
Nov 25, 2002 | 22.70 | 22.70 | 22.58 | 22.58 | 2,260 | -0.12(-0.51%) |
Nov 22, 2002 | 22.74 | 22.74 | 22.69 | 22.69 | 847 | -0.06(-0.26%) |
Nov 21, 2002 | 22.83 | 22.83 | 22.75 | 22.75 | 1,413 | -0.07(-0.31%) |
Nov 20, 2002 | 22.82 | 22.82 | 22.82 | 22.82 | 282 | +0.01(+0.03%) |
Nov 19, 2002 | 22.65 | 22.82 | 22.65 | 22.82 | 847 | +0.24(+1.07%) |
Nov 18, 2002 | 22.56 | 22.59 | 22.56 | 22.58 | 1,695 | -0.07(-0.31%) |
Nov 15, 2002 | 22.65 | 22.65 | 22.65 | 22.65 | 2,826 | -0.07(-0.31%) |
Nov 14, 2002 | 22.70 | 22.79 | 22.59 | 22.72 | 9,325 | +0.02(+0.08%) |
Nov 13, 2002 | 22.62 | 22.71 | 22.62 | 22.70 | 1,695 | +0.09(+0.39%) |
Nov 12, 2002 | 22.43 | 22.61 | 22.43 | 22.61 | 13,282 | -0.14(-0.62%) |
Nov 11, 2002 | 22.89 | 22.89 | 22.75 | 22.75 | 4,521 | -0.11(-0.46%) |
Nov 08, 2002 | 22.97 | 22.97 | 22.86 | 22.86 | 1,130 | -0.05(-0.23%) |
Nov 07, 2002 | 23.05 | 23.05 | 22.91 | 22.91 | 1,413 | -0.14(-0.61%) |
Nov 06, 2002 | 23.00 | 23.09 | 23.00 | 23.05 | 1,695 | +0.05(+0.23%) |
Nov 05, 2002 | 22.89 | 23.00 | 22.89 | 23.00 | 2,260 | +0.11(+0.46%) |
Nov 04, 2002 | 22.81 | 22.89 | 22.81 | 22.89 | 1,978 | +0.18(+0.78%) |