Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.11 | 20.63 | 19.73 | 20.46 | 145,037 | +0.30(+1.49%) |
Jan 30, 2003 | 20.03 | 20.77 | 19.98 | 20.16 | 113,674 | +0.13(+0.64%) |
Jan 29, 2003 | 20.11 | 20.11 | 19.64 | 20.03 | 135,710 | -0.06(-0.30%) |
Jan 28, 2003 | 19.98 | 20.14 | 19.51 | 20.09 | 112,392 | +0.36(+1.83%) |
Jan 27, 2003 | 19.94 | 20.03 | 19.31 | 19.73 | 191,440 | -0.37(-1.84%) |
Jan 24, 2003 | 20.84 | 20.84 | 20.10 | 20.10 | 161,709 | -0.76(-3.66%) |
Jan 23, 2003 | 20.93 | 21.11 | 20.57 | 20.86 | 130,813 | -0.16(-0.77%) |
Jan 22, 2003 | 21.27 | 21.30 | 20.97 | 21.02 | 144,571 | -0.44(-2.04%) |
Jan 21, 2003 | 21.55 | 21.66 | 21.25 | 21.46 | 100,150 | -0.08(-0.36%) |
Jan 17, 2003 | 22.09 | 22.09 | 21.54 | 21.54 | 78,581 | -0.55(-2.49%) |
Jan 16, 2003 | 22.21 | 22.51 | 22.08 | 22.09 | 144,104 | -0.13(-0.58%) |
Jan 15, 2003 | 22.69 | 22.69 | 22.21 | 22.21 | 182,696 | -0.41(-1.82%) |
Jan 14, 2003 | 22.43 | 22.64 | 22.30 | 22.63 | 300,684 | +0.25(+1.11%) |
Jan 13, 2003 | 22.26 | 22.63 | 22.13 | 22.38 | 69,837 | +0.24(+1.08%) |
Jan 10, 2003 | 22.00 | 22.25 | 21.74 | 22.14 | 186,193 | +0.05(+0.23%) |
Jan 09, 2003 | 21.79 | 22.26 | 21.79 | 22.09 | 130,230 | +0.30(+1.38%) |
Jan 08, 2003 | 21.91 | 22.19 | 21.75 | 21.79 | 128,481 | -0.42(-1.89%) |
Jan 07, 2003 | 22.13 | 22.47 | 22.01 | 22.21 | 62,492 | -0.08(-0.35%) |
Jan 06, 2003 | 22.30 | 23.12 | 22.00 | 22.28 | 141,773 | +0.03(+0.12%) |
Jan 03, 2003 | 22.17 | 22.31 | 22.04 | 22.26 | 47,335 | +0.04(+0.19%) |
Jan 02, 2003 | 21.57 | 22.30 | 21.53 | 22.21 | 123,351 | +0.75(+3.52%) |
Dec 31, 2002 | 21.23 | 22.05 | 21.19 | 21.46 | 201,233 | +0.02(+0.08%) |
Dec 30, 2002 | 21.58 | 21.61 | 20.95 | 21.44 | 165,207 | -0.13(-0.60%) |
Dec 27, 2002 | 21.79 | 22.00 | 21.44 | 21.57 | 57,828 | -0.30(-1.37%) |
Dec 26, 2002 | 21.61 | 22.25 | 21.61 | 21.87 | 67,738 | +0.20(+0.91%) |
Dec 24, 2002 | 21.70 | 21.88 | 21.57 | 21.67 | 80,330 | -0.15(-0.71%) |
Dec 23, 2002 | 22.00 | 22.27 | 21.57 | 21.83 | 59,344 | -0.26(-1.16%) |
Dec 20, 2002 | 21.27 | 22.09 | 21.19 | 22.09 | 141,773 | +0.47(+2.18%) |
Dec 19, 2002 | 21.96 | 22.17 | 21.44 | 21.61 | 119,737 | -0.26(-1.18%) |
Dec 18, 2002 | 21.83 | 22.17 | 21.57 | 21.87 | 91,173 | -0.14(-0.62%) |
Dec 17, 2002 | 21.96 | 22.07 | 21.67 | 22.01 | 125,683 | -0.15(-0.70%) |
Dec 16, 2002 | 22.09 | 22.39 | 21.86 | 22.16 | 156,813 | +0.08(+0.35%) |
Dec 13, 2002 | 22.47 | 22.51 | 22.09 | 22.09 | 127,665 | -0.47(-2.09%) |
Dec 12, 2002 | 23.03 | 23.03 | 22.43 | 22.56 | 122,885 | -0.56(-2.41%) |
Dec 11, 2002 | 22.73 | 23.18 | 22.44 | 23.12 | 108,078 | +0.31(+1.35%) |
Dec 10, 2002 | 22.14 | 22.99 | 21.88 | 22.81 | 108,894 | +0.68(+3.06%) |
Dec 09, 2002 | 23.46 | 23.46 | 21.83 | 22.13 | 142,122 | -1.40(-5.94%) |
Dec 06, 2002 | 23.46 | 23.53 | 23.18 | 23.53 | 120,553 | -0.15(-0.62%) |
Dec 05, 2002 | 24.37 | 24.43 | 23.67 | 23.67 | 72,518 | -0.69(-2.82%) |
Dec 04, 2002 | 24.62 | 24.66 | 24.19 | 24.36 | 102,365 | -0.27(-1.08%) |
Dec 03, 2002 | 25.65 | 25.74 | 24.36 | 24.62 | 154,714 | -1.11(-4.30%) |
Dec 02, 2002 | 25.73 | 26.61 | 25.56 | 25.73 | 200,067 | +0.43(+1.70%) |
Nov 29, 2002 | 25.86 | 25.86 | 25.10 | 25.30 | 30,313 | -0.60(-2.32%) |
Nov 27, 2002 | 25.00 | 25.90 | 24.96 | 25.90 | 62,841 | +1.11(+4.50%) |
Nov 26, 2002 | 25.35 | 25.88 | 24.74 | 24.79 | 114,374 | -0.65(-2.56%) |
Nov 25, 2002 | 25.30 | 26.16 | 25.13 | 25.44 | 110,527 | +0.31(+1.23%) |
Nov 22, 2002 | 24.79 | 25.32 | 24.40 | 25.13 | 63,891 | +0.26(+1.03%) |
Nov 21, 2002 | 23.76 | 25.22 | 23.76 | 24.87 | 171,037 | +0.94(+3.94%) |
Nov 20, 2002 | 22.75 | 24.06 | 22.75 | 23.93 | 119,970 | +1.18(+5.20%) |
Nov 19, 2002 | 23.42 | 23.59 | 22.74 | 22.75 | 59,110 | -0.67(-2.86%) |
Nov 18, 2002 | 24.36 | 24.40 | 23.37 | 23.42 | 138,741 | -0.73(-3.02%) |
Nov 15, 2002 | 23.80 | 24.14 | 23.72 | 24.14 | 49,317 | +0.11(+0.46%) |
Nov 14, 2002 | 23.54 | 24.10 | 23.42 | 24.03 | 119,854 | +0.92(+3.97%) |
Nov 13, 2002 | 22.99 | 23.16 | 22.47 | 23.12 | 47,801 | +0.11(+0.48%) |
Nov 12, 2002 | 22.30 | 23.59 | 22.30 | 23.00 | 139,208 | +0.51(+2.25%) |
Nov 11, 2002 | 23.16 | 23.19 | 22.50 | 22.50 | 134,777 | -0.59(-2.56%) |
Nov 08, 2002 | 24.10 | 24.12 | 23.09 | 23.09 | 208,695 | -1.15(-4.74%) |
Nov 07, 2002 | 23.42 | 24.24 | 23.29 | 24.24 | 144,338 | +0.78(+3.33%) |
Nov 06, 2002 | 24.43 | 24.44 | 23.37 | 23.46 | 185,144 | -0.97(-3.97%) |
Nov 05, 2002 | 24.12 | 24.44 | 23.60 | 24.43 | 134,544 | +0.52(+2.19%) |
Nov 04, 2002 | 24.36 | 24.74 | 23.84 | 23.90 | 198,785 | -0.52(-2.14%) |