Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.25 | 20.84 | 20.25 | 20.63 | 75,900 | +0.38(+1.88%) |
Jan 30, 2003 | 20.64 | 20.67 | 20.20 | 20.25 | 124,400 | -0.40(-1.94%) |
Jan 29, 2003 | 20.22 | 20.71 | 20.00 | 20.65 | 79,500 | +0.33(+1.62%) |
Jan 28, 2003 | 20.25 | 20.45 | 19.80 | 20.32 | 150,400 | +0.09(+0.47%) |
Jan 27, 2003 | 20.73 | 20.82 | 20.18 | 20.23 | 75,700 | -0.57(-2.76%) |
Jan 24, 2003 | 21.23 | 21.25 | 20.50 | 20.80 | 121,400 | -0.43(-2.00%) |
Jan 23, 2003 | 21.03 | 21.32 | 20.80 | 21.23 | 116,900 | +0.40(+1.92%) |
Jan 22, 2003 | 21.36 | 21.36 | 20.70 | 20.82 | 212,500 | -0.55(-2.57%) |
Jan 21, 2003 | 21.68 | 21.73 | 21.30 | 21.38 | 171,700 | -0.18(-0.81%) |
Jan 17, 2003 | 21.64 | 21.68 | 21.40 | 21.55 | 132,400 | -0.09(-0.42%) |
Jan 16, 2003 | 22.10 | 22.20 | 21.48 | 21.64 | 265,100 | +0.37(+1.74%) |
Jan 15, 2003 | 21.25 | 21.27 | 20.82 | 21.27 | 104,600 | +0.02(+0.09%) |
Jan 14, 2003 | 21.30 | 21.30 | 21.05 | 21.25 | 56,600 | -0.07(-0.35%) |
Jan 13, 2003 | 21.60 | 21.64 | 21.26 | 21.32 | 78,200 | -0.18(-0.81%) |
Jan 10, 2003 | 21.44 | 21.60 | 21.21 | 21.50 | 71,800 | +0.07(+0.35%) |
Jan 09, 2003 | 21.38 | 21.52 | 21.32 | 21.43 | 140,600 | +0.08(+0.37%) |
Jan 08, 2003 | 21.35 | 21.55 | 21.23 | 21.34 | 114,600 | -0.05(-0.23%) |
Jan 07, 2003 | 21.68 | 21.68 | 21.20 | 21.39 | 95,200 | -0.24(-1.11%) |
Jan 06, 2003 | 21.27 | 21.75 | 21.27 | 21.64 | 141,900 | +0.42(+1.98%) |
Jan 03, 2003 | 21.65 | 21.66 | 21.10 | 21.21 | 162,600 | -0.45(-2.08%) |
Jan 02, 2003 | 21.35 | 21.85 | 21.21 | 21.66 | 104,900 | +0.43(+2.02%) |
Dec 31, 2002 | 21.18 | 21.45 | 20.95 | 21.23 | 114,000 | +0.09(+0.40%) |
Dec 30, 2002 | 21.12 | 21.40 | 20.90 | 21.15 | 68,100 | +0.02(+0.12%) |
Dec 27, 2002 | 21.28 | 21.50 | 21.12 | 21.12 | 86,300 | -0.18(-0.82%) |
Dec 26, 2002 | 21.32 | 21.67 | 21.20 | 21.30 | 55,900 | +0.03(+0.12%) |
Dec 24, 2002 | 21.20 | 21.30 | 21.11 | 21.27 | 56,600 | +0.11(+0.52%) |
Dec 23, 2002 | 20.75 | 21.17 | 20.68 | 21.16 | 55,800 | +0.37(+1.78%) |
Dec 20, 2002 | 20.80 | 21.00 | 20.73 | 20.80 | 80,800 | +0.10(+0.46%) |
Dec 19, 2002 | 20.80 | 21.02 | 20.60 | 20.70 | 106,900 | -0.09(-0.43%) |
Dec 18, 2002 | 21.15 | 21.23 | 20.64 | 20.79 | 89,300 | -0.39(-1.86%) |
Dec 17, 2002 | 21.25 | 21.35 | 21.04 | 21.18 | 79,800 | -0.07(-0.31%) |
Dec 16, 2002 | 20.66 | 21.34 | 20.66 | 21.25 | 117,500 | +0.59(+2.86%) |
Dec 13, 2002 | 20.90 | 20.90 | 20.61 | 20.66 | 100,000 | -0.26(-1.24%) |
Dec 12, 2002 | 20.57 | 20.96 | 20.55 | 20.92 | 94,700 | +0.33(+1.60%) |
Dec 11, 2002 | 20.80 | 20.80 | 20.45 | 20.59 | 101,800 | -0.23(-1.08%) |
Dec 10, 2002 | 20.50 | 20.84 | 20.29 | 20.82 | 85,100 | +0.32(+1.54%) |
Dec 09, 2002 | 20.75 | 20.84 | 20.45 | 20.50 | 62,000 | -0.27(-1.32%) |
Dec 06, 2002 | 20.88 | 21.04 | 20.71 | 20.77 | 80,600 | -0.23(-1.07%) |
Dec 05, 2002 | 21.15 | 21.25 | 20.75 | 21.00 | 65,800 | -0.13(-0.62%) |
Dec 04, 2002 | 21.07 | 21.43 | 20.70 | 21.13 | 109,200 | -0.07(-0.33%) |
Dec 03, 2002 | 21.41 | 21.50 | 21.15 | 21.20 | 179,800 | -0.29(-1.35%) |
Dec 02, 2002 | 21.30 | 21.53 | 21.25 | 21.49 | 126,100 | +0.41(+1.97%) |
Nov 29, 2002 | 21.12 | 21.25 | 21.04 | 21.07 | 39,400 | -0.03(-0.12%) |
Nov 27, 2002 | 20.82 | 21.18 | 20.82 | 21.10 | 124,500 | +0.24(+1.15%) |
Nov 26, 2002 | 21.00 | 21.00 | 20.75 | 20.86 | 68,900 | -0.14(-0.67%) |
Nov 25, 2002 | 20.95 | 21.05 | 20.73 | 21.00 | 90,300 | +0.02(+0.07%) |
Nov 22, 2002 | 20.57 | 21.04 | 20.25 | 20.98 | 113,300 | +0.41(+1.99%) |
Nov 21, 2002 | 20.52 | 20.70 | 20.35 | 20.57 | 227,100 | +0.18(+0.86%) |
Nov 20, 2002 | 20.25 | 20.45 | 20.15 | 20.40 | 207,500 | +0.19(+0.94%) |
Nov 19, 2002 | 20.40 | 20.60 | 20.10 | 20.21 | 262,500 | -0.21(-1.05%) |
Nov 18, 2002 | 20.73 | 20.73 | 20.31 | 20.43 | 195,700 | -0.20(-0.95%) |
Nov 15, 2002 | 20.30 | 20.85 | 20.30 | 20.62 | 117,800 | +0.30(+1.48%) |
Nov 14, 2002 | 19.80 | 20.34 | 19.75 | 20.32 | 141,000 | +0.69(+3.52%) |
Nov 13, 2002 | 19.40 | 20.00 | 19.20 | 19.63 | 113,800 | +0.24(+1.26%) |
Nov 12, 2002 | 19.32 | 19.60 | 19.25 | 19.39 | 84,400 | +0.14(+0.70%) |
Nov 11, 2002 | 19.98 | 19.98 | 19.20 | 19.25 | 90,500 | -0.72(-3.61%) |
Nov 08, 2002 | 19.93 | 20.05 | 19.83 | 19.97 | 112,700 | +0.04(+0.23%) |
Nov 07, 2002 | 20.06 | 20.10 | 19.84 | 19.93 | 148,300 | -0.20(-1.02%) |
Nov 06, 2002 | 20.05 | 20.29 | 19.98 | 20.13 | 230,300 | +0.25(+1.28%) |
Nov 05, 2002 | 19.85 | 20.02 | 19.70 | 19.88 | 134,400 | -0.01(-0.05%) |
Nov 04, 2002 | 19.88 | 20.30 | 19.69 | 19.89 | 119,700 | +0.26(+1.32%) |