Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.10 | 21.27 | 20.92 | 21.20 | 40,497 | +0.10(+0.46%) |
Jan 30, 2003 | 21.02 | 21.11 | 20.87 | 21.11 | 29,546 | +0.09(+0.43%) |
Jan 29, 2003 | 20.87 | 21.06 | 20.46 | 21.02 | 43,577 | -0.03(-0.15%) |
Jan 28, 2003 | 20.76 | 21.06 | 20.75 | 21.05 | 105,787 | +0.34(+1.67%) |
Jan 27, 2003 | 20.72 | 21.05 | 20.57 | 20.70 | 38,342 | -0.16(-0.75%) |
Jan 24, 2003 | 20.94 | 21.11 | 20.85 | 20.86 | 85,769 | -0.11(-0.54%) |
Jan 23, 2003 | 21.00 | 21.06 | 20.94 | 20.97 | 38,496 | +0.01(+0.07%) |
Jan 22, 2003 | 20.82 | 21.06 | 20.72 | 20.96 | 130,425 | +0.20(+0.97%) |
Jan 21, 2003 | 20.87 | 20.87 | 20.61 | 20.76 | 78,686 | -0.10(-0.50%) |
Jan 17, 2003 | 20.87 | 20.98 | 20.76 | 20.86 | 19,864 | -0.05(-0.22%) |
Jan 16, 2003 | 21.07 | 21.20 | 20.74 | 20.90 | 63,749 | -0.29(-1.38%) |
Jan 15, 2003 | 21.11 | 21.24 | 20.96 | 21.20 | 38,496 | -0.14(-0.64%) |
Jan 14, 2003 | 21.33 | 21.46 | 21.30 | 21.33 | 24,329 | +0.00(+0.00%) |
Jan 13, 2003 | 21.16 | 21.33 | 21.08 | 21.33 | 43,115 | +0.23(+1.08%) |
Jan 10, 2003 | 21.11 | 21.31 | 20.92 | 21.11 | 57,590 | -0.18(-0.85%) |
Jan 09, 2003 | 21.26 | 21.33 | 21.09 | 21.29 | 61,593 | -0.04(-0.18%) |
Jan 08, 2003 | 21.27 | 21.41 | 21.11 | 21.33 | 46,657 | -0.07(-0.33%) |
Jan 07, 2003 | 21.46 | 21.56 | 21.27 | 21.40 | 130,887 | -0.10(-0.48%) |
Jan 06, 2003 | 21.35 | 21.56 | 21.35 | 21.50 | 65,905 | +0.23(+1.10%) |
Jan 03, 2003 | 21.31 | 21.42 | 21.13 | 21.27 | 74,374 | -0.05(-0.21%) |
Jan 02, 2003 | 21.03 | 21.39 | 20.99 | 21.31 | 84,229 | +0.28(+1.33%) |
Dec 31, 2002 | 20.85 | 21.17 | 20.72 | 21.03 | 119,338 | +0.25(+1.19%) |
Dec 30, 2002 | 20.72 | 20.85 | 20.55 | 20.79 | 101,937 | +0.14(+0.66%) |
Dec 27, 2002 | 20.98 | 21.00 | 20.51 | 20.65 | 32,952 | -0.25(-1.18%) |
Dec 26, 2002 | 20.90 | 20.98 | 20.74 | 20.90 | 32,798 | +0.03(+0.16%) |
Dec 24, 2002 | 21.00 | 21.03 | 20.85 | 20.87 | 20,633 | -0.16(-0.74%) |
Dec 23, 2002 | 19.94 | 21.02 | 19.94 | 21.02 | 66,213 | +0.28(+1.35%) |
Dec 20, 2002 | 19.94 | 20.76 | 19.94 | 20.74 | 141,973 | +0.67(+3.33%) |
Dec 19, 2002 | 20.59 | 20.61 | 19.92 | 20.07 | 73,758 | -0.49(-2.37%) |
Dec 18, 2002 | 20.62 | 20.77 | 20.37 | 20.56 | 60,669 | -0.15(-0.72%) |
Dec 17, 2002 | 20.86 | 20.91 | 20.70 | 20.71 | 76,222 | -0.22(-1.05%) |
Dec 16, 2002 | 21.16 | 21.16 | 20.79 | 20.93 | 60,823 | -0.14(-0.68%) |
Dec 13, 2002 | 21.13 | 21.31 | 20.89 | 21.07 | 53,124 | -0.27(-1.28%) |
Dec 12, 2002 | 20.91 | 21.36 | 20.81 | 21.35 | 31,258 | +0.13(+0.61%) |
Dec 11, 2002 | 20.74 | 21.37 | 20.74 | 21.22 | 70,832 | +0.34(+1.62%) |
Dec 10, 2002 | 20.80 | 21.06 | 20.56 | 20.88 | 70,525 | +0.05(+0.25%) |
Dec 09, 2002 | 20.80 | 21.14 | 20.68 | 20.83 | 63,903 | -0.25(-1.20%) |
Dec 06, 2002 | 20.59 | 21.09 | 20.49 | 21.08 | 98,858 | +0.58(+2.85%) |
Dec 05, 2002 | 20.84 | 20.84 | 20.46 | 20.50 | 34,184 | -0.41(-1.96%) |
Dec 04, 2002 | 20.61 | 21.07 | 20.60 | 20.91 | 26,331 | -0.06(-0.31%) |
Dec 03, 2002 | 21.05 | 21.08 | 20.40 | 20.97 | 101,013 | -0.13(-0.62%) |
Dec 02, 2002 | 21.32 | 21.32 | 20.89 | 21.10 | 143,359 | -0.23(-1.07%) |
Nov 29, 2002 | 21.34 | 21.44 | 20.93 | 21.33 | 19,864 | -0.11(-0.51%) |
Nov 27, 2002 | 21.14 | 21.53 | 20.96 | 21.44 | 63,441 | +0.30(+1.41%) |
Nov 26, 2002 | 21.44 | 21.45 | 20.72 | 21.14 | 66,367 | -0.55(-2.54%) |
Nov 25, 2002 | 21.51 | 21.91 | 21.37 | 21.69 | 66,521 | +0.18(+0.85%) |
Nov 22, 2002 | 21.82 | 21.85 | 21.46 | 21.51 | 36,032 | -0.23(-1.05%) |
Nov 21, 2002 | 21.48 | 21.86 | 20.91 | 21.74 | 117,798 | +0.25(+1.18%) |
Nov 20, 2002 | 20.79 | 21.53 | 20.42 | 21.48 | 149,673 | +0.55(+2.64%) |
Nov 19, 2002 | 20.84 | 21.16 | 20.78 | 20.93 | 84,229 | +0.19(+0.91%) |
Nov 18, 2002 | 21.02 | 21.25 | 20.65 | 20.74 | 96,086 | -0.28(-1.33%) |
Nov 15, 2002 | 21.06 | 21.16 | 20.63 | 21.02 | 216,964 | -0.05(-0.22%) |
Nov 14, 2002 | 20.05 | 21.07 | 20.05 | 21.07 | 242,833 | +0.84(+4.14%) |
Nov 13, 2002 | 20.14 | 20.32 | 19.78 | 20.23 | 224,047 | +0.10(+0.48%) |
Nov 12, 2002 | 20.48 | 20.49 | 19.73 | 20.13 | 693,085 | -0.51(-2.45%) |
Nov 11, 2002 | 20.79 | 20.91 | 20.49 | 20.64 | 60,208 | -0.34(-1.61%) |
Nov 08, 2002 | 21.01 | 21.17 | 20.52 | 20.98 | 144,129 | -0.14(-0.67%) |
Nov 07, 2002 | 21.63 | 21.63 | 20.92 | 21.12 | 90,543 | -0.67(-3.07%) |
Nov 06, 2002 | 21.53 | 21.92 | 21.21 | 21.79 | 149,519 | +0.30(+1.39%) |
Nov 05, 2002 | 21.28 | 21.61 | 21.19 | 21.49 | 111,638 | +0.22(+1.04%) |
Nov 04, 2002 | 21.72 | 21.72 | 21.22 | 21.27 | 99,320 | -0.34(-1.59%) |