Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.32 | 16.63 | 16.23 | 16.63 | 122,400 | +0.21(+1.28%) |
Jan 30, 2003 | 16.88 | 17.15 | 16.27 | 16.42 | 960,000 | -0.33(-1.97%) |
Jan 29, 2003 | 16.61 | 16.90 | 16.41 | 16.75 | 146,700 | +0.14(+0.84%) |
Jan 28, 2003 | 16.96 | 17.10 | 16.60 | 16.61 | 155,800 | -0.27(-1.60%) |
Jan 27, 2003 | 17.16 | 17.38 | 16.76 | 16.88 | 104,500 | -0.28(-1.63%) |
Jan 24, 2003 | 17.45 | 17.47 | 16.88 | 17.16 | 158,500 | -0.45(-2.56%) |
Jan 23, 2003 | 16.95 | 17.70 | 16.95 | 17.61 | 143,400 | +0.73(+4.32%) |
Jan 22, 2003 | 17.05 | 17.15 | 16.87 | 16.88 | 117,700 | -0.17(-1.00%) |
Jan 21, 2003 | 17.62 | 17.63 | 17.01 | 17.05 | 125,600 | -0.51(-2.90%) |
Jan 17, 2003 | 17.98 | 17.98 | 17.21 | 17.56 | 96,300 | -0.44(-2.44%) |
Jan 16, 2003 | 17.99 | 18.02 | 17.72 | 18.00 | 62,800 | +0.01(+0.06%) |
Jan 15, 2003 | 18.38 | 18.49 | 17.51 | 17.99 | 632,300 | -0.32(-1.75%) |
Jan 14, 2003 | 19.60 | 19.61 | 17.86 | 18.31 | 516,700 | -1.42(-7.20%) |
Jan 13, 2003 | 20.00 | 20.10 | 19.71 | 19.73 | 151,200 | -0.11(-0.55%) |
Jan 10, 2003 | 19.55 | 20.00 | 19.38 | 19.84 | 114,400 | +0.14(+0.71%) |
Jan 09, 2003 | 19.36 | 20.24 | 19.36 | 19.70 | 311,400 | +0.34(+1.76%) |
Jan 08, 2003 | 18.70 | 19.47 | 18.51 | 19.36 | 317,500 | +0.61(+3.25%) |
Jan 07, 2003 | 18.65 | 18.86 | 18.30 | 18.75 | 106,700 | -0.06(-0.32%) |
Jan 06, 2003 | 18.35 | 18.86 | 18.32 | 18.81 | 137,600 | +0.52(+2.84%) |
Jan 03, 2003 | 18.99 | 18.99 | 18.00 | 18.29 | 164,400 | -0.70(-3.69%) |
Jan 02, 2003 | 18.65 | 19.06 | 18.65 | 18.99 | 142,800 | +0.36(+1.93%) |
Dec 31, 2002 | 18.53 | 19.03 | 18.35 | 18.63 | 133,500 | +0.05(+0.27%) |
Dec 30, 2002 | 18.25 | 18.67 | 18.09 | 18.58 | 93,500 | +0.38(+2.09%) |
Dec 27, 2002 | 18.20 | 18.21 | 18.09 | 18.20 | 91,200 | -0.10(-0.55%) |
Dec 26, 2002 | 18.19 | 18.52 | 18.16 | 18.30 | 216,100 | +0.12(+0.66%) |
Dec 24, 2002 | 18.20 | 18.45 | 18.09 | 18.18 | 57,000 | -0.07(-0.38%) |
Dec 23, 2002 | 18.75 | 18.80 | 18.10 | 18.25 | 209,300 | -0.64(-3.39%) |
Dec 20, 2002 | 18.70 | 19.09 | 18.58 | 18.89 | 199,600 | +0.30(+1.61%) |
Dec 19, 2002 | 18.76 | 19.21 | 18.52 | 18.59 | 265,000 | -0.19(-1.01%) |
Dec 18, 2002 | 19.00 | 19.29 | 18.77 | 18.78 | 158,500 | -0.61(-3.15%) |
Dec 17, 2002 | 19.99 | 19.99 | 19.32 | 19.39 | 310,800 | -0.61(-3.05%) |
Dec 16, 2002 | 19.65 | 20.10 | 19.58 | 20.00 | 310,500 | +0.59(+3.04%) |
Dec 13, 2002 | 19.61 | 19.61 | 19.31 | 19.41 | 188,400 | -0.19(-0.97%) |
Dec 12, 2002 | 19.79 | 19.79 | 19.45 | 19.60 | 319,700 | -0.19(-0.96%) |
Dec 11, 2002 | 20.15 | 20.20 | 19.45 | 19.79 | 277,500 | -0.35(-1.74%) |
Dec 10, 2002 | 20.05 | 20.28 | 19.84 | 20.14 | 228,200 | -0.06(-0.30%) |
Dec 09, 2002 | 20.55 | 20.56 | 19.97 | 20.20 | 202,500 | -0.56(-2.70%) |
Dec 06, 2002 | 20.30 | 21.00 | 20.22 | 20.76 | 232,800 | +0.36(+1.76%) |
Dec 05, 2002 | 20.45 | 20.46 | 19.95 | 20.40 | 212,200 | +0.16(+0.79%) |
Dec 04, 2002 | 20.20 | 20.42 | 19.80 | 20.24 | 179,000 | -0.03(-0.15%) |
Dec 03, 2002 | 20.55 | 20.65 | 20.15 | 20.27 | 100,000 | -0.35(-1.70%) |
Dec 02, 2002 | 20.80 | 21.10 | 20.19 | 20.62 | 398,100 | +0.01(+0.05%) |
Nov 29, 2002 | 20.96 | 20.96 | 20.61 | 20.61 | 86,500 | -0.34(-1.62%) |
Nov 27, 2002 | 21.15 | 21.21 | 20.80 | 20.95 | 315,000 | +0.25(+1.21%) |
Nov 26, 2002 | 20.58 | 21.05 | 20.23 | 20.70 | 261,000 | +0.09(+0.44%) |
Nov 25, 2002 | 20.00 | 20.92 | 19.90 | 20.61 | 287,600 | +0.71(+3.57%) |
Nov 22, 2002 | 18.97 | 20.23 | 18.90 | 19.90 | 356,300 | +0.79(+4.13%) |
Nov 21, 2002 | 17.98 | 19.52 | 17.98 | 19.11 | 963,600 | +1.31(+7.36%) |
Nov 20, 2002 | 18.00 | 18.70 | 17.50 | 17.80 | 942,000 | +1.30(+7.88%) |
Nov 19, 2002 | 16.83 | 16.90 | 16.47 | 16.50 | 249,000 | -0.31(-1.84%) |
Nov 18, 2002 | 16.89 | 17.09 | 16.50 | 16.81 | 273,300 | -0.04(-0.24%) |
Nov 15, 2002 | 16.60 | 17.10 | 16.31 | 16.85 | 273,700 | +0.25(+1.51%) |
Nov 14, 2002 | 16.79 | 16.90 | 16.38 | 16.60 | 266,600 | -0.16(-0.95%) |
Nov 13, 2002 | 16.25 | 17.00 | 16.15 | 16.76 | 146,600 | +0.45(+2.76%) |
Nov 12, 2002 | 16.20 | 16.50 | 16.00 | 16.31 | 106,800 | +0.29(+1.81%) |
Nov 11, 2002 | 16.03 | 16.21 | 16.00 | 16.02 | 167,300 | -0.02(-0.12%) |
Nov 08, 2002 | 16.00 | 16.30 | 15.80 | 16.04 | 116,200 | +0.03(+0.19%) |
Nov 07, 2002 | 16.10 | 16.40 | 16.00 | 16.01 | 193,100 | -0.20(-1.23%) |
Nov 06, 2002 | 16.10 | 16.42 | 16.02 | 16.21 | 287,100 | +0.21(+1.31%) |
Nov 05, 2002 | 16.36 | 16.50 | 15.90 | 16.00 | 193,400 | -0.61(-3.67%) |
Nov 04, 2002 | 16.35 | 16.75 | 16.35 | 16.61 | 265,200 | +0.37(+2.28%) |