Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.280 | 9.510 | 8.100 | 8.360 | 2,260,300 | -6.04(-41.94%) |
Jan 29, 2003 | 13.80 | 14.90 | 13.49 | 14.40 | 205,200 | +0.53(+3.82%) |
Jan 28, 2003 | 13.39 | 14.15 | 13.23 | 13.87 | 175,400 | +0.48(+3.58%) |
Jan 27, 2003 | 13.95 | 14.08 | 13.34 | 13.39 | 152,300 | -0.76(-5.38%) |
Jan 24, 2003 | 14.50 | 14.58 | 14.04 | 14.15 | 169,300 | -0.61(-4.13%) |
Jan 23, 2003 | 14.60 | 14.79 | 14.44 | 14.76 | 185,300 | +0.22(+1.51%) |
Jan 22, 2003 | 14.87 | 14.93 | 14.50 | 14.54 | 131,000 | -0.39(-2.61%) |
Jan 21, 2003 | 15.51 | 15.54 | 14.86 | 14.93 | 271,700 | -0.61(-3.93%) |
Jan 17, 2003 | 15.87 | 16.14 | 15.48 | 15.54 | 107,000 | -0.36(-2.26%) |
Jan 16, 2003 | 16.05 | 16.60 | 15.85 | 15.90 | 112,400 | +0.02(+0.13%) |
Jan 15, 2003 | 16.29 | 16.69 | 15.56 | 15.88 | 198,900 | -0.72(-4.34%) |
Jan 14, 2003 | 16.61 | 16.96 | 16.12 | 16.60 | 205,900 | -0.21(-1.25%) |
Jan 13, 2003 | 18.02 | 18.19 | 16.66 | 16.81 | 282,500 | -1.21(-6.71%) |
Jan 10, 2003 | 18.09 | 18.38 | 17.80 | 18.02 | 129,400 | -0.28(-1.53%) |
Jan 09, 2003 | 18.36 | 18.74 | 18.04 | 18.30 | 243,700 | -0.30(-1.61%) |
Jan 08, 2003 | 19.79 | 19.84 | 18.22 | 18.60 | 252,500 | -1.28(-6.44%) |
Jan 07, 2003 | 20.88 | 21.19 | 19.79 | 19.88 | 201,300 | -1.21(-5.74%) |
Jan 06, 2003 | 21.15 | 21.44 | 20.71 | 21.09 | 173,200 | -0.11(-0.52%) |
Jan 03, 2003 | 21.70 | 21.70 | 21.10 | 21.20 | 65,800 | -0.52(-2.39%) |
Jan 02, 2003 | 21.36 | 21.75 | 20.59 | 21.72 | 100,300 | +0.22(+1.02%) |
Dec 31, 2002 | 21.08 | 22.06 | 21.07 | 21.50 | 114,300 | +0.44(+2.08%) |
Dec 30, 2002 | 21.25 | 21.83 | 20.76 | 21.06 | 155,100 | -0.38(-1.77%) |
Dec 27, 2002 | 22.08 | 22.08 | 21.12 | 21.44 | 56,500 | -0.68(-3.07%) |
Dec 26, 2002 | 22.25 | 22.52 | 21.86 | 22.12 | 86,400 | -0.14(-0.63%) |
Dec 24, 2002 | 22.17 | 22.45 | 22.16 | 22.26 | 17,600 | +0.19(+0.86%) |
Dec 23, 2002 | 22.15 | 22.30 | 21.60 | 22.07 | 96,900 | +0.08(+0.36%) |
Dec 20, 2002 | 22.15 | 22.35 | 21.50 | 21.99 | 76,000 | +0.07(+0.32%) |
Dec 19, 2002 | 21.30 | 22.20 | 21.30 | 21.92 | 96,500 | +0.86(+4.08%) |
Dec 18, 2002 | 21.46 | 21.46 | 20.96 | 21.06 | 73,400 | -0.56(-2.59%) |
Dec 17, 2002 | 21.42 | 21.84 | 21.30 | 21.62 | 80,500 | +0.21(+0.99%) |
Dec 16, 2002 | 21.03 | 21.41 | 20.89 | 21.41 | 120,900 | +0.05(+0.23%) |
Dec 13, 2002 | 21.95 | 21.95 | 21.20 | 21.36 | 41,900 | -0.52(-2.37%) |
Dec 12, 2002 | 22.05 | 22.46 | 21.56 | 21.88 | 63,300 | -0.34(-1.53%) |
Dec 11, 2002 | 21.99 | 22.57 | 21.89 | 22.22 | 86,300 | +0.19(+0.86%) |
Dec 10, 2002 | 22.20 | 22.42 | 21.89 | 22.03 | 56,500 | -0.05(-0.23%) |
Dec 09, 2002 | 23.53 | 23.53 | 22.08 | 22.08 | 78,900 | -1.29(-5.52%) |
Dec 06, 2002 | 22.32 | 23.40 | 22.32 | 23.37 | 80,700 | +0.66(+2.91%) |
Dec 05, 2002 | 23.60 | 23.60 | 22.00 | 22.71 | 82,000 | -0.69(-2.95%) |
Dec 04, 2002 | 23.75 | 23.75 | 23.15 | 23.40 | 94,700 | -0.62(-2.58%) |
Dec 03, 2002 | 24.20 | 24.40 | 23.60 | 24.02 | 175,900 | -0.46(-1.88%) |
Dec 02, 2002 | 24.75 | 25.00 | 24.25 | 24.48 | 106,900 | +0.12(+0.49%) |
Nov 29, 2002 | 24.30 | 24.78 | 24.00 | 24.36 | 45,500 | +0.21(+0.87%) |
Nov 27, 2002 | 23.03 | 24.31 | 22.54 | 24.15 | 129,200 | +0.99(+4.27%) |
Nov 26, 2002 | 23.46 | 23.46 | 22.82 | 23.16 | 178,300 | -0.10(-0.43%) |
Nov 25, 2002 | 22.60 | 23.48 | 22.00 | 23.26 | 222,200 | +0.91(+4.08%) |
Nov 22, 2002 | 20.39 | 22.59 | 20.39 | 22.35 | 164,600 | +1.85(+9.02%) |
Nov 21, 2002 | 20.36 | 20.59 | 20.01 | 20.50 | 126,600 | +0.25(+1.23%) |
Nov 20, 2002 | 18.40 | 20.32 | 18.40 | 20.25 | 101,700 | +1.69(+9.11%) |
Nov 19, 2002 | 18.55 | 18.80 | 18.31 | 18.56 | 85,400 | -0.01(-0.05%) |
Nov 18, 2002 | 18.20 | 18.98 | 18.20 | 18.57 | 82,600 | +0.42(+2.31%) |
Nov 15, 2002 | 18.00 | 18.21 | 17.93 | 18.15 | 77,500 | +0.27(+1.51%) |
Nov 14, 2002 | 17.81 | 18.11 | 17.68 | 17.88 | 68,900 | +0.21(+1.19%) |
Nov 13, 2002 | 17.50 | 18.10 | 17.26 | 17.67 | 41,600 | +0.01(+0.06%) |
Nov 12, 2002 | 17.40 | 18.00 | 17.40 | 17.66 | 88,500 | +0.23(+1.32%) |
Nov 11, 2002 | 18.00 | 18.00 | 17.36 | 17.43 | 30,700 | -0.72(-3.97%) |
Nov 08, 2002 | 18.75 | 18.75 | 17.77 | 18.15 | 103,600 | -0.35(-1.90%) |
Nov 07, 2002 | 18.90 | 18.90 | 18.46 | 18.50 | 69,300 | -0.34(-1.80%) |
Nov 06, 2002 | 18.48 | 19.09 | 18.28 | 18.84 | 111,000 | +0.62(+3.40%) |
Nov 05, 2002 | 18.47 | 18.64 | 18.01 | 18.22 | 141,600 | -0.06(-0.33%) |
Nov 04, 2002 | 18.65 | 18.80 | 17.88 | 18.28 | 168,900 | -0.08(-0.44%) |