Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.86 | 13.05 | 12.80 | 12.85 | 173,800 | -0.01(-0.08%) |
Jan 30, 2003 | 12.83 | 13.21 | 12.79 | 12.86 | 162,300 | -0.47(-3.53%) |
Jan 29, 2003 | 13.21 | 13.45 | 13.21 | 13.33 | 123,200 | +0.05(+0.38%) |
Jan 28, 2003 | 13.70 | 13.74 | 13.25 | 13.28 | 164,200 | -0.07(-0.52%) |
Jan 27, 2003 | 13.75 | 13.90 | 13.23 | 13.35 | 175,000 | -0.40(-2.91%) |
Jan 24, 2003 | 14.20 | 14.20 | 13.50 | 13.75 | 304,600 | -0.26(-1.86%) |
Jan 23, 2003 | 14.29 | 14.59 | 13.85 | 14.01 | 513,600 | +0.22(+1.60%) |
Jan 22, 2003 | 12.80 | 14.06 | 12.79 | 13.79 | 1,328,600 | -7.21(-34.33%) |
Jan 17, 2003 | 21.50 | 21.50 | 20.85 | 21.00 | 420,200 | -0.50(-2.33%) |
Jan 16, 2003 | 21.40 | 21.59 | 21.07 | 21.50 | 369,000 | +0.10(+0.47%) |
Jan 15, 2003 | 22.20 | 22.20 | 21.05 | 21.40 | 342,800 | -0.76(-3.43%) |
Jan 14, 2003 | 22.75 | 22.98 | 21.78 | 22.16 | 364,300 | -0.70(-3.06%) |
Jan 13, 2003 | 23.95 | 23.98 | 22.78 | 22.86 | 391,300 | -0.44(-1.89%) |
Jan 10, 2003 | 23.51 | 23.52 | 23.15 | 23.30 | 85,200 | -0.32(-1.35%) |
Jan 09, 2003 | 23.76 | 24.05 | 23.57 | 23.62 | 68,900 | -0.13(-0.55%) |
Jan 08, 2003 | 23.95 | 24.23 | 23.60 | 23.75 | 331,800 | -0.10(-0.42%) |
Jan 07, 2003 | 24.39 | 24.39 | 23.00 | 23.85 | 139,500 | -0.53(-2.17%) |
Jan 06, 2003 | 24.46 | 24.75 | 24.30 | 24.38 | 79,900 | -0.08(-0.33%) |
Jan 03, 2003 | 24.71 | 24.80 | 24.32 | 24.46 | 95,700 | -0.25(-1.01%) |
Jan 02, 2003 | 24.65 | 24.91 | 24.54 | 24.71 | 82,300 | +0.06(+0.24%) |
Dec 31, 2002 | 25.07 | 25.10 | 24.62 | 24.65 | 182,700 | -0.34(-1.36%) |
Dec 30, 2002 | 24.87 | 25.35 | 24.85 | 24.99 | 184,300 | +0.14(+0.56%) |
Dec 27, 2002 | 24.70 | 25.35 | 24.42 | 24.85 | 214,400 | +0.09(+0.36%) |
Dec 26, 2002 | 24.95 | 25.00 | 24.67 | 24.76 | 173,100 | +0.17(+0.69%) |
Dec 24, 2002 | 24.48 | 24.74 | 24.48 | 24.59 | 100,900 | +0.14(+0.57%) |
Dec 23, 2002 | 24.66 | 24.74 | 24.45 | 24.45 | 199,300 | +0.04(+0.16%) |
Dec 20, 2002 | 24.20 | 24.45 | 23.94 | 24.41 | 187,700 | +0.52(+2.18%) |
Dec 19, 2002 | 24.05 | 24.15 | 23.76 | 23.89 | 126,000 | +0.23(+0.97%) |
Dec 18, 2002 | 23.60 | 24.00 | 23.44 | 23.66 | 111,600 | +0.44(+1.89%) |
Dec 17, 2002 | 24.37 | 24.37 | 22.80 | 23.22 | 324,900 | -1.21(-4.95%) |
Dec 16, 2002 | 24.90 | 25.30 | 24.20 | 24.43 | 331,100 | -0.32(-1.29%) |
Dec 13, 2002 | 22.76 | 25.71 | 22.76 | 24.75 | 823,900 | +2.00(+8.79%) |
Dec 12, 2002 | 20.20 | 22.75 | 20.00 | 22.75 | 270,800 | +2.72(+13.58%) |
Dec 11, 2002 | 20.95 | 20.95 | 20.00 | 20.03 | 62,100 | -0.38(-1.86%) |
Dec 10, 2002 | 19.97 | 20.49 | 19.97 | 20.41 | 53,800 | +0.46(+2.31%) |
Dec 09, 2002 | 19.92 | 20.05 | 19.92 | 19.95 | 37,200 | +0.04(+0.20%) |
Dec 06, 2002 | 19.66 | 19.96 | 19.65 | 19.91 | 40,700 | +0.21(+1.07%) |
Dec 05, 2002 | 19.70 | 19.80 | 19.62 | 19.70 | 32,300 | -0.05(-0.25%) |
Dec 04, 2002 | 19.75 | 19.85 | 19.60 | 19.75 | 35,600 | +0.00(+0.00%) |
Dec 03, 2002 | 19.70 | 19.90 | 19.64 | 19.75 | 46,900 | -0.08(-0.40%) |
Dec 02, 2002 | 19.79 | 19.83 | 19.61 | 19.83 | 39,600 | +0.13(+0.66%) |
Nov 29, 2002 | 19.86 | 19.92 | 19.63 | 19.70 | 12,400 | -0.15(-0.76%) |
Nov 27, 2002 | 19.52 | 19.90 | 19.52 | 19.85 | 45,200 | +0.35(+1.79%) |
Nov 26, 2002 | 19.55 | 19.85 | 19.50 | 19.50 | 42,600 | -0.11(-0.56%) |
Nov 25, 2002 | 19.60 | 19.74 | 19.29 | 19.61 | 37,500 | +0.11(+0.56%) |
Nov 22, 2002 | 19.35 | 19.62 | 19.26 | 19.50 | 39,900 | +0.10(+0.52%) |
Nov 21, 2002 | 19.42 | 19.95 | 19.30 | 19.40 | 43,600 | +0.02(+0.10%) |
Nov 20, 2002 | 19.48 | 19.55 | 19.26 | 19.38 | 1,422,800 | -0.02(-0.10%) |
Nov 19, 2002 | 19.40 | 19.50 | 19.23 | 19.40 | 38,700 | +0.16(+0.83%) |
Nov 18, 2002 | 19.50 | 19.50 | 19.15 | 19.24 | 38,200 | -0.06(-0.31%) |
Nov 15, 2002 | 19.48 | 19.48 | 19.30 | 19.30 | 34,800 | -0.03(-0.16%) |
Nov 14, 2002 | 19.15 | 19.50 | 19.00 | 19.33 | 42,700 | +0.23(+1.20%) |
Nov 13, 2002 | 19.23 | 19.27 | 18.90 | 19.10 | 23,900 | -0.13(-0.68%) |
Nov 12, 2002 | 18.82 | 19.23 | 18.75 | 19.23 | 65,700 | +0.43(+2.29%) |
Nov 11, 2002 | 19.00 | 19.17 | 18.33 | 18.80 | 81,000 | -0.50(-2.59%) |
Nov 08, 2002 | 19.35 | 19.36 | 19.07 | 19.30 | 63,300 | -0.20(-1.03%) |
Nov 07, 2002 | 19.95 | 19.95 | 19.30 | 19.50 | 64,300 | -0.20(-1.02%) |
Nov 06, 2002 | 19.85 | 19.95 | 19.44 | 19.70 | 108,900 | -0.15(-0.76%) |
Nov 05, 2002 | 19.75 | 20.05 | 18.80 | 19.85 | 1,124,200 | -1.36(-6.41%) |
Nov 04, 2002 | 21.20 | 21.29 | 21.03 | 21.21 | 669,300 | +0.02(+0.09%) |