Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.74 | 18.50 | 17.71 | 18.16 | 79,600 | +0.11(+0.61%) |
Jan 30, 2003 | 18.10 | 18.27 | 17.67 | 18.05 | 284,900 | -0.20(-1.10%) |
Jan 29, 2003 | 17.80 | 18.30 | 17.80 | 18.25 | 80,500 | +0.30(+1.67%) |
Jan 28, 2003 | 17.65 | 18.20 | 17.65 | 17.95 | 103,000 | -0.06(-0.33%) |
Jan 27, 2003 | 17.80 | 18.30 | 17.80 | 18.01 | 135,400 | +0.17(+0.95%) |
Jan 24, 2003 | 18.70 | 18.70 | 17.83 | 17.84 | 436,200 | -0.78(-4.19%) |
Jan 23, 2003 | 19.40 | 19.40 | 18.00 | 18.62 | 289,600 | -0.64(-3.32%) |
Jan 22, 2003 | 19.21 | 19.69 | 19.20 | 19.26 | 64,800 | -0.06(-0.31%) |
Jan 21, 2003 | 19.45 | 19.70 | 19.20 | 19.32 | 124,600 | -0.24(-1.23%) |
Jan 17, 2003 | 20.15 | 20.15 | 19.53 | 19.56 | 120,300 | -0.69(-3.41%) |
Jan 16, 2003 | 20.91 | 20.97 | 20.21 | 20.25 | 122,300 | -0.25(-1.22%) |
Jan 15, 2003 | 21.00 | 21.21 | 20.46 | 20.50 | 129,700 | -0.59(-2.80%) |
Jan 14, 2003 | 20.99 | 21.14 | 20.75 | 21.09 | 98,000 | +0.24(+1.15%) |
Jan 13, 2003 | 21.14 | 21.14 | 20.75 | 20.85 | 234,800 | +0.15(+0.72%) |
Jan 10, 2003 | 20.55 | 20.79 | 20.30 | 20.70 | 260,000 | -0.04(-0.19%) |
Jan 09, 2003 | 20.74 | 20.97 | 20.50 | 20.74 | 152,100 | +0.23(+1.12%) |
Jan 08, 2003 | 21.15 | 21.15 | 20.42 | 20.51 | 75,800 | -0.72(-3.39%) |
Jan 07, 2003 | 21.30 | 21.50 | 21.00 | 21.23 | 266,700 | -0.47(-2.17%) |
Jan 06, 2003 | 20.37 | 21.70 | 20.37 | 21.70 | 444,300 | +1.65(+8.23%) |
Jan 03, 2003 | 20.00 | 20.15 | 19.80 | 20.05 | 176,900 | -0.14(-0.69%) |
Jan 02, 2003 | 19.55 | 20.25 | 19.40 | 20.19 | 90,400 | +1.13(+5.93%) |
Dec 31, 2002 | 19.15 | 19.39 | 18.85 | 19.06 | 112,100 | +0.00(+0.00%) |
Dec 30, 2002 | 19.12 | 19.36 | 18.78 | 19.06 | 73,400 | -0.09(-0.47%) |
Dec 27, 2002 | 19.75 | 19.75 | 19.10 | 19.15 | 84,900 | -0.51(-2.59%) |
Dec 26, 2002 | 19.90 | 20.19 | 19.61 | 19.66 | 67,300 | -0.12(-0.61%) |
Dec 24, 2002 | 19.90 | 19.94 | 19.60 | 19.78 | 24,900 | -0.17(-0.85%) |
Dec 23, 2002 | 19.84 | 20.10 | 19.65 | 19.95 | 153,300 | +0.05(+0.25%) |
Dec 20, 2002 | 19.60 | 20.06 | 19.60 | 19.90 | 173,500 | +0.29(+1.48%) |
Dec 19, 2002 | 19.65 | 19.79 | 19.32 | 19.61 | 131,000 | -0.05(-0.25%) |
Dec 18, 2002 | 19.65 | 19.79 | 19.37 | 19.66 | 195,900 | +0.00(+0.00%) |
Dec 17, 2002 | 19.75 | 19.94 | 19.64 | 19.66 | 42,500 | -0.01(-0.05%) |
Dec 16, 2002 | 19.00 | 19.70 | 19.00 | 19.67 | 69,000 | +0.65(+3.42%) |
Dec 13, 2002 | 19.00 | 19.24 | 18.77 | 19.02 | 60,000 | -0.05(-0.26%) |
Dec 12, 2002 | 19.30 | 19.30 | 18.95 | 19.07 | 41,700 | +0.07(+0.37%) |
Dec 11, 2002 | 19.05 | 19.34 | 18.75 | 19.00 | 33,000 | -0.16(-0.84%) |
Dec 10, 2002 | 18.80 | 19.24 | 18.66 | 19.16 | 55,600 | +0.26(+1.38%) |
Dec 09, 2002 | 19.60 | 19.60 | 18.80 | 18.90 | 61,800 | -0.90(-4.55%) |
Dec 06, 2002 | 19.10 | 20.05 | 19.09 | 19.80 | 219,300 | +0.35(+1.80%) |
Dec 05, 2002 | 19.89 | 19.93 | 19.35 | 19.45 | 123,800 | -0.57(-2.85%) |
Dec 04, 2002 | 19.70 | 20.12 | 19.61 | 20.02 | 117,200 | -0.03(-0.15%) |
Dec 03, 2002 | 20.45 | 20.50 | 19.83 | 20.05 | 108,300 | -0.85(-4.07%) |
Dec 02, 2002 | 21.10 | 21.36 | 20.25 | 20.90 | 342,600 | +0.21(+1.01%) |
Nov 29, 2002 | 20.60 | 20.73 | 20.40 | 20.69 | 42,500 | +0.19(+0.93%) |
Nov 27, 2002 | 20.34 | 20.60 | 20.14 | 20.50 | 142,700 | +0.36(+1.79%) |
Nov 26, 2002 | 20.35 | 20.44 | 19.81 | 20.14 | 183,400 | -0.59(-2.85%) |
Nov 25, 2002 | 20.40 | 20.75 | 20.26 | 20.73 | 328,200 | +0.43(+2.12%) |
Nov 22, 2002 | 20.20 | 20.50 | 19.97 | 20.30 | 117,900 | -0.04(-0.20%) |
Nov 21, 2002 | 19.65 | 20.40 | 19.45 | 20.34 | 213,000 | +0.79(+4.04%) |
Nov 20, 2002 | 18.95 | 19.74 | 18.90 | 19.55 | 118,300 | +0.75(+3.99%) |
Nov 19, 2002 | 18.67 | 19.14 | 18.67 | 18.80 | 172,400 | -0.40(-2.08%) |
Nov 18, 2002 | 19.45 | 19.57 | 18.96 | 19.20 | 188,400 | -0.10(-0.52%) |
Nov 15, 2002 | 18.83 | 19.34 | 18.75 | 19.30 | 107,500 | +0.34(+1.79%) |
Nov 14, 2002 | 18.90 | 18.97 | 18.62 | 18.96 | 77,300 | +0.38(+2.05%) |
Nov 13, 2002 | 18.25 | 18.69 | 18.06 | 18.58 | 92,300 | -0.11(-0.59%) |
Nov 12, 2002 | 18.40 | 19.06 | 18.40 | 18.69 | 218,200 | +0.39(+2.13%) |
Nov 11, 2002 | 19.00 | 19.00 | 18.20 | 18.30 | 218,200 | -0.80(-4.19%) |
Nov 08, 2002 | 19.27 | 19.46 | 18.80 | 19.10 | 68,500 | +0.08(+0.42%) |
Nov 07, 2002 | 19.49 | 19.49 | 18.92 | 19.02 | 82,700 | -0.52(-2.66%) |
Nov 06, 2002 | 19.75 | 19.81 | 19.20 | 19.54 | 130,200 | -0.20(-1.01%) |
Nov 05, 2002 | 19.78 | 20.02 | 19.33 | 19.74 | 150,900 | +0.16(+0.82%) |
Nov 04, 2002 | 19.89 | 20.22 | 19.40 | 19.58 | 433,900 | +0.33(+1.71%) |