Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.04 | 18.77 | 18.04 | 18.58 | 408,101 | +0.54(+2.99%) |
Jan 30, 2003 | 18.32 | 18.38 | 18.04 | 18.04 | 315,887 | -0.28(-1.51%) |
Jan 29, 2003 | 18.04 | 18.37 | 17.97 | 18.32 | 377,363 | +0.20(+1.09%) |
Jan 28, 2003 | 18.09 | 18.20 | 17.93 | 18.12 | 414,413 | +0.09(+0.53%) |
Jan 27, 2003 | 18.30 | 18.40 | 18.01 | 18.03 | 501,687 | -0.27(-1.47%) |
Jan 24, 2003 | 18.81 | 18.82 | 18.23 | 18.30 | 710,678 | -0.50(-2.67%) |
Jan 23, 2003 | 18.80 | 18.98 | 18.80 | 18.80 | 713,422 | -0.19(-1.00%) |
Jan 22, 2003 | 18.95 | 19.44 | 18.84 | 18.99 | 638,910 | -0.20(-1.03%) |
Jan 21, 2003 | 19.67 | 19.74 | 19.17 | 19.19 | 355,544 | -0.48(-2.45%) |
Jan 17, 2003 | 20.19 | 20.20 | 19.40 | 19.67 | 995,553 | -0.59(-2.91%) |
Jan 16, 2003 | 20.03 | 20.38 | 20.03 | 20.26 | 280,758 | +0.17(+0.87%) |
Jan 15, 2003 | 20.31 | 20.35 | 19.97 | 20.08 | 154,513 | -0.23(-1.11%) |
Jan 14, 2003 | 20.37 | 20.37 | 20.00 | 20.31 | 256,332 | -0.09(-0.43%) |
Jan 13, 2003 | 20.47 | 20.55 | 20.24 | 20.40 | 228,339 | +0.00(+0.00%) |
Jan 10, 2003 | 20.56 | 20.60 | 20.24 | 20.40 | 266,349 | -0.15(-0.74%) |
Jan 09, 2003 | 20.10 | 20.66 | 20.10 | 20.55 | 529,132 | +0.45(+2.25%) |
Jan 08, 2003 | 20.53 | 20.54 | 19.95 | 20.10 | 320,278 | -0.43(-2.09%) |
Jan 07, 2003 | 20.83 | 20.83 | 20.36 | 20.53 | 394,241 | -0.30(-1.43%) |
Jan 06, 2003 | 20.48 | 20.87 | 20.40 | 20.83 | 357,740 | +0.35(+1.71%) |
Jan 03, 2003 | 20.72 | 20.80 | 20.30 | 20.48 | 484,397 | -0.52(-2.50%) |
Jan 02, 2003 | 20.51 | 21.05 | 20.43 | 21.00 | 532,699 | +0.52(+2.53%) |
Dec 31, 2002 | 20.31 | 20.55 | 20.25 | 20.48 | 423,881 | +0.15(+0.72%) |
Dec 30, 2002 | 20.40 | 20.43 | 20.01 | 20.34 | 273,211 | +0.14(+0.69%) |
Dec 27, 2002 | 20.37 | 20.40 | 20.14 | 20.20 | 166,177 | -0.20(-1.00%) |
Dec 26, 2002 | 20.30 | 20.73 | 20.26 | 20.40 | 310,261 | +0.09(+0.43%) |
Dec 24, 2002 | 20.48 | 20.48 | 20.26 | 20.32 | 405,905 | -0.25(-1.24%) |
Dec 23, 2002 | 20.48 | 20.73 | 20.41 | 20.57 | 341,822 | -0.01(-0.04%) |
Dec 20, 2002 | 20.48 | 20.83 | 20.44 | 20.58 | 506,627 | +0.14(+0.68%) |
Dec 19, 2002 | 20.48 | 20.85 | 20.41 | 20.44 | 186,760 | -0.11(-0.53%) |
Dec 18, 2002 | 20.77 | 20.77 | 20.46 | 20.55 | 208,441 | -0.21(-1.02%) |
Dec 17, 2002 | 21.06 | 21.08 | 20.75 | 20.76 | 160,962 | -0.23(-1.08%) |
Dec 16, 2002 | 20.66 | 20.99 | 20.65 | 20.99 | 477,536 | +0.42(+2.02%) |
Dec 13, 2002 | 20.80 | 21.00 | 20.43 | 20.57 | 232,181 | -0.25(-1.19%) |
Dec 12, 2002 | 20.81 | 21.01 | 20.68 | 20.82 | 385,733 | +0.01(+0.07%) |
Dec 11, 2002 | 20.62 | 20.99 | 20.48 | 20.81 | 326,041 | -0.07(-0.31%) |
Dec 10, 2002 | 20.59 | 20.89 | 20.42 | 20.87 | 166,451 | +0.28(+1.38%) |
Dec 09, 2002 | 20.86 | 20.99 | 20.50 | 20.59 | 252,902 | -0.30(-1.43%) |
Dec 06, 2002 | 20.56 | 21.02 | 20.46 | 20.89 | 200,345 | +0.21(+1.02%) |
Dec 05, 2002 | 20.94 | 21.00 | 20.41 | 20.67 | 301,204 | -0.26(-1.22%) |
Dec 04, 2002 | 21.21 | 21.27 | 20.90 | 20.93 | 400,828 | -0.28(-1.34%) |
Dec 03, 2002 | 21.78 | 21.78 | 21.21 | 21.21 | 341,959 | -0.60(-2.74%) |
Dec 02, 2002 | 21.83 | 22.10 | 21.59 | 21.81 | 417,295 | -0.01(-0.03%) |
Nov 29, 2002 | 22.04 | 22.14 | 21.82 | 21.82 | 156,983 | -0.20(-0.93%) |
Nov 27, 2002 | 21.37 | 22.12 | 21.35 | 22.02 | 226,280 | +0.69(+3.21%) |
Nov 26, 2002 | 21.43 | 21.48 | 20.95 | 21.34 | 329,472 | -0.09(-0.44%) |
Nov 25, 2002 | 21.24 | 21.57 | 21.05 | 21.43 | 291,050 | +0.41(+1.94%) |
Nov 22, 2002 | 21.01 | 21.18 | 20.87 | 21.02 | 266,761 | +0.00(+0.00%) |
Nov 21, 2002 | 20.38 | 21.13 | 20.38 | 21.02 | 385,322 | +0.69(+3.40%) |
Nov 20, 2002 | 19.86 | 20.33 | 19.84 | 20.33 | 538,188 | +0.44(+2.20%) |
Nov 19, 2002 | 20.22 | 20.38 | 19.73 | 19.89 | 575,787 | -0.37(-1.83%) |
Nov 18, 2002 | 20.41 | 20.57 | 20.11 | 20.27 | 309,300 | -0.12(-0.61%) |
Nov 15, 2002 | 19.93 | 20.40 | 19.93 | 20.39 | 307,791 | +0.11(+0.54%) |
Nov 14, 2002 | 19.97 | 20.40 | 19.97 | 20.28 | 298,322 | +0.37(+1.87%) |
Nov 13, 2002 | 19.60 | 20.48 | 19.54 | 19.91 | 469,851 | +0.33(+1.67%) |
Nov 12, 2002 | 18.89 | 19.67 | 18.87 | 19.58 | 347,585 | +0.70(+3.71%) |
Nov 11, 2002 | 19.21 | 19.21 | 18.85 | 18.88 | 133,380 | -0.34(-1.78%) |
Nov 08, 2002 | 19.27 | 19.61 | 19.10 | 19.22 | 144,358 | -0.04(-0.23%) |
Nov 07, 2002 | 19.81 | 19.81 | 19.10 | 19.27 | 269,917 | -0.58(-2.90%) |
Nov 06, 2002 | 19.68 | 19.84 | 19.34 | 19.84 | 246,040 | +0.17(+0.85%) |
Nov 05, 2002 | 19.65 | 19.76 | 19.48 | 19.68 | 144,221 | +0.03(+0.15%) |
Nov 04, 2002 | 19.60 | 19.99 | 19.56 | 19.65 | 268,133 | +0.12(+0.60%) |