Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.66 | 18.23 | 17.65 | 18.16 | 652,392 | +0.34(+1.90%) |
Jan 30, 2003 | 17.91 | 18.00 | 17.73 | 17.82 | 576,236 | -0.08(-0.47%) |
Jan 29, 2003 | 17.94 | 17.97 | 17.39 | 17.91 | 730,198 | -0.23(-1.26%) |
Jan 28, 2003 | 18.03 | 18.36 | 17.94 | 18.14 | 781,361 | +0.23(+1.28%) |
Jan 27, 2003 | 17.81 | 17.95 | 17.40 | 17.91 | 868,952 | -0.03(-0.19%) |
Jan 24, 2003 | 18.24 | 18.24 | 17.75 | 17.94 | 799,044 | -0.36(-1.99%) |
Jan 23, 2003 | 18.19 | 18.57 | 17.89 | 18.31 | 574,585 | +0.13(+0.70%) |
Jan 22, 2003 | 18.39 | 18.58 | 18.04 | 18.18 | 434,063 | -0.48(-2.55%) |
Jan 21, 2003 | 19.04 | 19.09 | 18.42 | 18.65 | 639,188 | -0.38(-2.01%) |
Jan 17, 2003 | 19.51 | 19.51 | 18.83 | 19.04 | 470,844 | -0.50(-2.56%) |
Jan 16, 2003 | 19.52 | 19.73 | 19.34 | 19.54 | 427,225 | +0.14(+0.70%) |
Jan 15, 2003 | 19.88 | 19.94 | 19.30 | 19.40 | 648,030 | -0.65(-3.26%) |
Jan 14, 2003 | 20.00 | 20.38 | 19.95 | 20.05 | 499,137 | -0.26(-1.29%) |
Jan 13, 2003 | 20.15 | 20.46 | 20.02 | 20.32 | 506,446 | +0.18(+0.88%) |
Jan 10, 2003 | 19.81 | 20.30 | 19.70 | 20.14 | 385,965 | +0.18(+0.89%) |
Jan 09, 2003 | 19.82 | 20.09 | 19.73 | 19.96 | 308,394 | +0.29(+1.47%) |
Jan 08, 2003 | 20.15 | 20.19 | 19.66 | 19.67 | 379,952 | -0.60(-2.97%) |
Jan 07, 2003 | 20.36 | 20.53 | 20.21 | 20.27 | 535,211 | -0.37(-1.81%) |
Jan 06, 2003 | 20.10 | 20.72 | 20.03 | 20.65 | 450,214 | +0.55(+2.74%) |
Jan 03, 2003 | 20.15 | 20.21 | 19.76 | 20.10 | 487,702 | -0.21(-1.04%) |
Jan 02, 2003 | 19.65 | 20.31 | 19.57 | 20.31 | 585,431 | +0.68(+3.46%) |
Dec 31, 2002 | 19.14 | 19.71 | 18.95 | 19.63 | 589,557 | +0.32(+1.67%) |
Dec 30, 2002 | 19.07 | 19.39 | 18.97 | 19.31 | 244,853 | +0.14(+0.75%) |
Dec 27, 2002 | 19.59 | 19.64 | 19.09 | 19.16 | 225,755 | -0.36(-1.87%) |
Dec 26, 2002 | 19.68 | 19.93 | 19.41 | 19.53 | 245,914 | +0.03(+0.13%) |
Dec 24, 2002 | 19.55 | 19.81 | 19.45 | 19.50 | 140,640 | -0.22(-1.12%) |
Dec 23, 2002 | 19.34 | 19.93 | 19.31 | 19.72 | 598,635 | +0.06(+0.30%) |
Dec 20, 2002 | 19.12 | 19.72 | 19.01 | 19.66 | 829,341 | +0.51(+2.66%) |
Dec 19, 2002 | 18.76 | 19.28 | 18.70 | 19.15 | 877,322 | +0.58(+3.10%) |
Dec 18, 2002 | 18.87 | 18.93 | 18.20 | 18.58 | 736,446 | -0.65(-3.40%) |
Dec 17, 2002 | 19.44 | 19.55 | 19.13 | 19.23 | 346,708 | -0.22(-1.13%) |
Dec 16, 2002 | 19.00 | 19.47 | 18.92 | 19.45 | 458,230 | +0.35(+1.82%) |
Dec 13, 2002 | 19.64 | 19.64 | 19.00 | 19.10 | 616,671 | -0.66(-3.35%) |
Dec 12, 2002 | 19.54 | 20.02 | 19.38 | 19.76 | 656,046 | +0.23(+1.17%) |
Dec 11, 2002 | 19.65 | 19.87 | 19.43 | 19.54 | 538,040 | -0.31(-1.54%) |
Dec 10, 2002 | 19.51 | 19.93 | 19.51 | 19.84 | 323,602 | +0.33(+1.70%) |
Dec 09, 2002 | 19.93 | 19.96 | 19.48 | 19.51 | 394,217 | -0.64(-3.16%) |
Dec 06, 2002 | 19.65 | 20.40 | 19.59 | 20.15 | 311,931 | +0.22(+1.11%) |
Dec 05, 2002 | 20.40 | 20.40 | 19.77 | 19.93 | 360,029 | -0.53(-2.61%) |
Dec 04, 2002 | 19.59 | 20.64 | 19.59 | 20.46 | 601,818 | +0.53(+2.64%) |
Dec 03, 2002 | 19.99 | 20.19 | 19.64 | 19.93 | 530,731 | -0.31(-1.51%) |
Dec 02, 2002 | 20.61 | 20.99 | 20.02 | 20.24 | 508,804 | -0.37(-1.81%) |
Nov 29, 2002 | 20.49 | 20.70 | 20.32 | 20.61 | 190,860 | +0.20(+1.00%) |
Nov 27, 2002 | 20.27 | 20.66 | 20.23 | 20.41 | 722,063 | +0.09(+0.46%) |
Nov 26, 2002 | 20.69 | 20.74 | 20.21 | 20.32 | 524,483 | -0.59(-2.80%) |
Nov 25, 2002 | 21.12 | 21.21 | 20.59 | 20.90 | 575,529 | -0.38(-1.79%) |
Nov 22, 2002 | 20.62 | 21.63 | 20.53 | 21.28 | 638,481 | +0.65(+3.17%) |
Nov 21, 2002 | 20.49 | 21.13 | 20.49 | 20.63 | 657,814 | +0.02(+0.08%) |
Nov 20, 2002 | 20.46 | 21.25 | 20.36 | 20.61 | 738,332 | +0.10(+0.50%) |
Nov 19, 2002 | 20.62 | 20.77 | 20.43 | 20.51 | 486,523 | -0.11(-0.53%) |
Nov 18, 2002 | 21.21 | 21.22 | 20.54 | 20.62 | 511,280 | -0.28(-1.34%) |
Nov 15, 2002 | 20.40 | 21.04 | 20.40 | 20.90 | 483,104 | +0.29(+1.40%) |
Nov 14, 2002 | 19.99 | 20.71 | 19.95 | 20.61 | 230,588 | +0.83(+4.20%) |
Nov 13, 2002 | 19.86 | 20.27 | 19.22 | 19.78 | 379,717 | -0.08(-0.38%) |
Nov 12, 2002 | 19.57 | 20.10 | 19.56 | 19.86 | 344,586 | +0.23(+1.17%) |
Nov 11, 2002 | 19.85 | 19.93 | 19.56 | 19.63 | 212,198 | -0.24(-1.20%) |
Nov 08, 2002 | 20.44 | 20.66 | 19.72 | 19.87 | 474,616 | -0.48(-2.34%) |
Nov 07, 2002 | 20.91 | 20.91 | 20.23 | 20.34 | 636,712 | -0.97(-4.54%) |
Nov 06, 2002 | 20.91 | 21.33 | 20.66 | 21.31 | 763,914 | +0.99(+4.89%) |
Nov 05, 2002 | 20.27 | 20.44 | 19.86 | 20.32 | 448,563 | +0.25(+1.27%) |
Nov 04, 2002 | 20.26 | 20.52 | 19.93 | 20.06 | 433,945 | -0.20(-0.96%) |