Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.04 | 20.01 | 19.56 | 19.99 | 658,282 | +0.27(+1.35%) |
Jan 30, 2003 | 20.04 | 20.22 | 19.67 | 19.72 | 461,882 | -0.29(-1.46%) |
Jan 29, 2003 | 20.58 | 20.72 | 20.01 | 20.01 | 988,508 | -0.56(-2.72%) |
Jan 28, 2003 | 20.55 | 20.65 | 20.26 | 20.57 | 418,203 | +0.13(+0.65%) |
Jan 27, 2003 | 20.69 | 20.75 | 20.34 | 20.44 | 692,358 | -0.34(-1.64%) |
Jan 24, 2003 | 21.50 | 21.50 | 20.75 | 20.78 | 498,591 | -0.83(-3.82%) |
Jan 23, 2003 | 21.93 | 21.96 | 21.49 | 21.61 | 509,898 | -0.22(-1.01%) |
Jan 22, 2003 | 22.45 | 22.45 | 21.65 | 21.83 | 353,149 | -0.62(-2.76%) |
Jan 21, 2003 | 22.94 | 22.98 | 22.40 | 22.45 | 237,756 | -0.52(-2.27%) |
Jan 17, 2003 | 23.24 | 23.24 | 22.85 | 22.97 | 368,018 | -0.46(-1.97%) |
Jan 16, 2003 | 23.25 | 23.50 | 23.09 | 23.43 | 231,560 | +0.19(+0.80%) |
Jan 15, 2003 | 23.46 | 23.46 | 23.14 | 23.24 | 218,549 | -0.22(-0.92%) |
Jan 14, 2003 | 23.74 | 23.78 | 23.44 | 23.46 | 338,899 | -0.33(-1.39%) |
Jan 13, 2003 | 23.89 | 24.02 | 23.67 | 23.79 | 212,199 | +0.14(+0.58%) |
Jan 10, 2003 | 23.51 | 24.15 | 23.51 | 23.65 | 450,575 | +0.14(+0.59%) |
Jan 09, 2003 | 23.11 | 23.63 | 23.11 | 23.51 | 282,829 | +0.49(+2.11%) |
Jan 08, 2003 | 23.31 | 23.49 | 22.92 | 23.03 | 200,272 | -0.28(-1.22%) |
Jan 07, 2003 | 22.95 | 23.61 | 22.93 | 23.31 | 593,228 | +0.35(+1.52%) |
Jan 06, 2003 | 22.10 | 22.96 | 22.10 | 22.96 | 751,836 | +0.86(+3.89%) |
Jan 03, 2003 | 22.53 | 22.54 | 22.04 | 22.10 | 331,929 | -0.49(-2.19%) |
Jan 02, 2003 | 21.76 | 22.60 | 21.56 | 22.60 | 260,525 | +0.95(+4.37%) |
Dec 31, 2002 | 21.46 | 21.65 | 21.15 | 21.65 | 333,168 | +0.19(+0.90%) |
Dec 30, 2002 | 21.93 | 22.10 | 21.18 | 21.46 | 399,461 | -0.48(-2.18%) |
Dec 27, 2002 | 22.38 | 22.57 | 21.91 | 21.93 | 96,341 | -0.45(-2.00%) |
Dec 26, 2002 | 22.17 | 22.67 | 22.17 | 22.38 | 155,509 | +0.26(+1.17%) |
Dec 24, 2002 | 22.30 | 22.36 | 22.08 | 22.12 | 56,689 | -0.22(-1.00%) |
Dec 23, 2002 | 22.12 | 22.42 | 21.86 | 22.35 | 173,321 | +0.09(+0.39%) |
Dec 20, 2002 | 21.88 | 22.56 | 21.88 | 22.26 | 432,143 | +0.49(+2.25%) |
Dec 19, 2002 | 22.23 | 22.54 | 21.63 | 21.77 | 163,718 | -0.49(-2.18%) |
Dec 18, 2002 | 22.81 | 22.82 | 22.22 | 22.26 | 177,194 | -0.60(-2.64%) |
Dec 17, 2002 | 22.49 | 23.11 | 22.49 | 22.86 | 269,663 | +0.01(+0.06%) |
Dec 16, 2002 | 22.25 | 22.86 | 22.25 | 22.85 | 163,873 | +0.60(+2.69%) |
Dec 13, 2002 | 22.48 | 22.56 | 22.17 | 22.25 | 253,400 | -0.27(-1.19%) |
Dec 12, 2002 | 22.17 | 22.59 | 22.17 | 22.51 | 226,604 | +0.34(+1.55%) |
Dec 11, 2002 | 21.86 | 22.25 | 21.61 | 22.17 | 203,990 | +0.24(+1.10%) |
Dec 10, 2002 | 21.97 | 22.25 | 21.84 | 21.93 | 341,532 | -0.01(-0.06%) |
Dec 09, 2002 | 22.47 | 22.51 | 21.88 | 21.94 | 354,698 | -0.78(-3.45%) |
Dec 06, 2002 | 21.84 | 22.73 | 21.78 | 22.73 | 304,668 | +0.56(+2.52%) |
Dec 05, 2002 | 22.89 | 22.94 | 22.17 | 22.17 | 307,766 | -0.71(-3.10%) |
Dec 04, 2002 | 22.83 | 23.03 | 22.40 | 22.88 | 292,742 | -0.06(-0.28%) |
Dec 03, 2002 | 23.40 | 23.40 | 22.78 | 22.94 | 407,670 | -0.56(-2.40%) |
Dec 02, 2002 | 23.72 | 23.95 | 23.25 | 23.50 | 546,761 | +0.04(+0.18%) |
Nov 29, 2002 | 23.43 | 23.61 | 23.30 | 23.46 | 72,643 | +0.03(+0.13%) |
Nov 27, 2002 | 22.73 | 23.50 | 22.73 | 23.43 | 685,233 | +0.78(+3.46%) |
Nov 26, 2002 | 23.13 | 23.25 | 22.65 | 22.65 | 523,063 | -0.59(-2.56%) |
Nov 25, 2002 | 23.50 | 23.61 | 23.13 | 23.24 | 428,116 | -0.32(-1.37%) |
Nov 22, 2002 | 23.13 | 23.64 | 22.95 | 23.57 | 437,254 | +0.43(+1.86%) |
Nov 21, 2002 | 22.19 | 23.35 | 22.19 | 23.13 | 696,850 | +0.95(+4.27%) |
Nov 20, 2002 | 21.50 | 22.23 | 21.48 | 22.19 | 542,115 | +0.68(+3.18%) |
Nov 19, 2002 | 21.42 | 21.61 | 21.14 | 21.50 | 266,875 | +0.07(+0.32%) |
Nov 18, 2002 | 21.84 | 21.91 | 21.43 | 21.43 | 282,674 | -0.30(-1.39%) |
Nov 15, 2002 | 21.59 | 21.74 | 21.52 | 21.74 | 546,142 | +0.07(+0.32%) |
Nov 14, 2002 | 21.91 | 21.94 | 21.67 | 21.67 | 432,143 | +0.19(+0.88%) |
Nov 13, 2002 | 21.46 | 21.52 | 21.11 | 21.48 | 336,111 | +0.00(+0.02%) |
Nov 12, 2002 | 21.61 | 21.65 | 21.28 | 21.47 | 428,580 | -0.04(-0.18%) |
Nov 11, 2002 | 21.86 | 21.91 | 21.31 | 21.51 | 244,726 | -0.43(-1.98%) |
Nov 08, 2002 | 22.37 | 22.64 | 21.91 | 21.95 | 201,511 | -0.42(-1.89%) |
Nov 07, 2002 | 22.68 | 22.70 | 22.32 | 22.37 | 415,105 | -0.51(-2.22%) |
Nov 06, 2002 | 22.92 | 23.16 | 22.66 | 22.88 | 522,753 | +0.06(+0.26%) |
Nov 05, 2002 | 23.18 | 23.18 | 22.67 | 22.82 | 566,587 | -0.47(-2.01%) |
Nov 04, 2002 | 23.03 | 23.61 | 23.03 | 23.29 | 617,236 | +0.80(+3.54%) |