Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.89 | 19.99 | 19.53 | 19.98 | 29,800 | +0.16(+0.81%) |
Jan 30, 2003 | 19.70 | 19.90 | 19.54 | 19.82 | 44,700 | +0.06(+0.30%) |
Jan 29, 2003 | 19.65 | 19.86 | 19.10 | 19.76 | 44,800 | +0.08(+0.41%) |
Jan 28, 2003 | 19.64 | 19.69 | 19.45 | 19.68 | 46,900 | -0.05(-0.25%) |
Jan 27, 2003 | 19.66 | 19.85 | 19.62 | 19.73 | 9,100 | +0.07(+0.36%) |
Jan 24, 2003 | 19.73 | 19.80 | 19.50 | 19.66 | 26,400 | -0.15(-0.76%) |
Jan 23, 2003 | 19.60 | 19.83 | 19.60 | 19.81 | 8,400 | +0.18(+0.92%) |
Jan 22, 2003 | 19.75 | 19.88 | 19.60 | 19.63 | 16,100 | +0.02(+0.10%) |
Jan 21, 2003 | 19.47 | 19.65 | 19.42 | 19.61 | 11,300 | +0.17(+0.87%) |
Jan 17, 2003 | 19.75 | 19.76 | 19.10 | 19.44 | 63,700 | -0.31(-1.57%) |
Jan 16, 2003 | 19.61 | 19.86 | 19.61 | 19.75 | 48,400 | +0.05(+0.25%) |
Jan 15, 2003 | 19.62 | 19.90 | 19.40 | 19.70 | 17,300 | +0.10(+0.51%) |
Jan 14, 2003 | 19.80 | 19.86 | 19.60 | 19.60 | 7,100 | -0.14(-0.71%) |
Jan 13, 2003 | 19.57 | 19.83 | 19.55 | 19.74 | 10,600 | +0.17(+0.87%) |
Jan 10, 2003 | 19.84 | 19.84 | 19.51 | 19.57 | 22,800 | -0.04(-0.20%) |
Jan 09, 2003 | 19.67 | 19.79 | 19.51 | 19.61 | 37,900 | -0.06(-0.31%) |
Jan 08, 2003 | 19.95 | 19.95 | 19.52 | 19.67 | 23,500 | -0.20(-1.01%) |
Jan 07, 2003 | 20.20 | 20.20 | 19.50 | 19.87 | 39,800 | -0.19(-0.95%) |
Jan 06, 2003 | 19.90 | 20.09 | 19.90 | 20.06 | 33,200 | +0.20(+1.01%) |
Jan 03, 2003 | 19.80 | 19.90 | 19.80 | 19.86 | 16,200 | +0.06(+0.30%) |
Jan 02, 2003 | 19.70 | 19.85 | 19.70 | 19.80 | 10,800 | +0.05(+0.25%) |
Dec 31, 2002 | 19.39 | 19.91 | 19.38 | 19.75 | 58,200 | +0.31(+1.59%) |
Dec 30, 2002 | 19.37 | 19.58 | 19.37 | 19.44 | 11,800 | +0.02(+0.10%) |
Dec 27, 2002 | 19.57 | 19.75 | 19.20 | 19.42 | 25,800 | -0.49(-2.46%) |
Dec 26, 2002 | 19.97 | 19.97 | 19.30 | 19.91 | 57,300 | -0.06(-0.30%) |
Dec 24, 2002 | 19.99 | 19.99 | 19.87 | 19.97 | 13,100 | -0.02(-0.10%) |
Dec 23, 2002 | 19.95 | 20.03 | 19.85 | 19.99 | 11,800 | +0.01(+0.05%) |
Dec 20, 2002 | 20.03 | 20.03 | 19.96 | 19.98 | 19,700 | -0.05(-0.25%) |
Dec 19, 2002 | 19.98 | 20.03 | 19.72 | 20.03 | 13,700 | +0.13(+0.65%) |
Dec 18, 2002 | 19.90 | 19.94 | 19.68 | 19.90 | 18,200 | -0.02(-0.10%) |
Dec 17, 2002 | 19.98 | 20.00 | 19.75 | 19.92 | 41,300 | -0.14(-0.70%) |
Dec 16, 2002 | 19.99 | 20.12 | 19.80 | 20.06 | 10,400 | +0.11(+0.55%) |
Dec 13, 2002 | 19.97 | 19.99 | 19.73 | 19.95 | 10,400 | +0.01(+0.05%) |
Dec 12, 2002 | 19.99 | 20.10 | 19.86 | 19.94 | 62,800 | -0.05(-0.25%) |
Dec 11, 2002 | 19.90 | 20.00 | 19.86 | 19.99 | 12,000 | -0.01(-0.05%) |
Dec 10, 2002 | 19.91 | 20.00 | 19.82 | 20.00 | 10,300 | +0.14(+0.70%) |
Dec 09, 2002 | 19.98 | 19.99 | 19.85 | 19.86 | 68,800 | -0.14(-0.70%) |
Dec 06, 2002 | 19.92 | 20.00 | 19.78 | 20.00 | 9,100 | +0.10(+0.50%) |
Dec 05, 2002 | 19.92 | 20.00 | 19.90 | 19.90 | 9,200 | +0.05(+0.25%) |
Dec 04, 2002 | 19.79 | 19.96 | 19.66 | 19.85 | 12,400 | +0.06(+0.30%) |
Dec 03, 2002 | 19.86 | 19.95 | 19.76 | 19.79 | 19,200 | -0.11(-0.55%) |
Dec 02, 2002 | 19.85 | 19.85 | 19.60 | 19.90 | 65,100 | +0.04(+0.20%) |
Nov 29, 2002 | 19.70 | 19.89 | 19.68 | 19.86 | 4,300 | -0.04(-0.20%) |
Nov 27, 2002 | 19.59 | 19.90 | 19.59 | 19.90 | 22,200 | +0.07(+0.35%) |
Nov 26, 2002 | 19.90 | 19.90 | 19.65 | 19.83 | 8,100 | -0.07(-0.35%) |
Nov 25, 2002 | 19.88 | 19.90 | 19.76 | 19.90 | 6,300 | +0.10(+0.51%) |
Nov 22, 2002 | 19.68 | 19.80 | 19.16 | 19.80 | 161,100 | +0.20(+1.02%) |
Nov 21, 2002 | 19.40 | 19.65 | 19.40 | 19.60 | 25,600 | +0.21(+1.08%) |
Nov 20, 2002 | 19.68 | 19.75 | 19.18 | 19.39 | 16,200 | -0.29(-1.47%) |
Nov 19, 2002 | 19.58 | 19.79 | 19.43 | 19.68 | 13,800 | +0.18(+0.92%) |
Nov 18, 2002 | 19.48 | 19.73 | 19.12 | 19.50 | 14,600 | -0.05(-0.26%) |
Nov 15, 2002 | 19.79 | 19.89 | 19.55 | 19.55 | 7,100 | -0.34(-1.71%) |
Nov 14, 2002 | 19.70 | 20.10 | 19.42 | 19.89 | 34,900 | +0.14(+0.71%) |
Nov 13, 2002 | 19.45 | 19.95 | 19.45 | 19.75 | 54,700 | +0.35(+1.80%) |
Nov 12, 2002 | 19.30 | 19.49 | 19.30 | 19.40 | 7,000 | +0.20(+1.04%) |
Nov 11, 2002 | 19.50 | 19.50 | 19.20 | 19.20 | 5,400 | -0.36(-1.84%) |
Nov 08, 2002 | 19.45 | 19.73 | 19.37 | 19.56 | 6,700 | +0.06(+0.31%) |
Nov 07, 2002 | 19.65 | 19.65 | 19.40 | 19.50 | 32,700 | -0.24(-1.22%) |
Nov 06, 2002 | 19.56 | 19.76 | 19.56 | 19.74 | 77,300 | +0.09(+0.46%) |
Nov 05, 2002 | 19.64 | 19.76 | 19.35 | 19.65 | 12,700 | +0.01(+0.05%) |
Nov 04, 2002 | 19.25 | 19.74 | 19.25 | 19.64 | 20,500 | +0.44(+2.29%) |