Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.03 | 17.12 | 16.91 | 17.10 | 151,171 | +0.15(+0.87%) |
Jan 30, 2003 | 16.94 | 17.11 | 16.87 | 16.95 | 113,806 | -0.18(-1.05%) |
Jan 29, 2003 | 16.68 | 17.13 | 16.59 | 17.13 | 119,423 | +0.25(+1.46%) |
Jan 28, 2003 | 16.69 | 16.89 | 16.59 | 16.89 | 79,615 | +0.28(+1.68%) |
Jan 27, 2003 | 17.10 | 17.10 | 16.45 | 16.61 | 92,803 | -0.51(-2.99%) |
Jan 24, 2003 | 17.50 | 17.50 | 17.12 | 17.12 | 111,119 | -0.34(-1.97%) |
Jan 23, 2003 | 17.77 | 17.77 | 17.26 | 17.46 | 21,247 | +0.16(+0.92%) |
Jan 22, 2003 | 17.40 | 17.52 | 17.20 | 17.30 | 33,458 | -0.28(-1.61%) |
Jan 21, 2003 | 17.93 | 17.93 | 17.59 | 17.59 | 40,540 | -0.35(-1.94%) |
Jan 17, 2003 | 17.89 | 18.14 | 17.89 | 17.93 | 30,283 | -0.57(-3.08%) |
Jan 16, 2003 | 18.21 | 18.50 | 18.21 | 18.50 | 113,073 | +0.06(+0.33%) |
Jan 15, 2003 | 18.43 | 18.52 | 18.39 | 18.44 | 26,864 | -0.23(-1.25%) |
Jan 14, 2003 | 18.43 | 18.68 | 18.43 | 18.68 | 13,676 | +0.25(+1.33%) |
Jan 13, 2003 | 18.74 | 18.75 | 18.43 | 18.43 | 25,154 | -0.09(-0.51%) |
Jan 10, 2003 | 18.30 | 18.52 | 18.30 | 18.52 | 78,150 | +0.14(+0.78%) |
Jan 09, 2003 | 18.09 | 18.38 | 18.09 | 18.38 | 88,651 | +0.57(+3.20%) |
Jan 08, 2003 | 18.36 | 18.36 | 17.81 | 17.81 | 41,517 | -0.55(-2.99%) |
Jan 07, 2003 | 18.48 | 18.48 | 18.18 | 18.36 | 63,252 | -0.31(-1.67%) |
Jan 06, 2003 | 18.41 | 18.67 | 18.37 | 18.67 | 57,391 | +0.35(+1.92%) |
Jan 03, 2003 | 18.14 | 18.38 | 18.14 | 18.32 | 45,180 | -0.02(-0.13%) |
Jan 02, 2003 | 18.06 | 18.34 | 17.98 | 18.34 | 38,098 | +0.53(+2.99%) |
Dec 31, 2002 | 17.73 | 17.81 | 17.51 | 17.81 | 31,748 | +0.20(+1.16%) |
Dec 30, 2002 | 17.36 | 17.73 | 17.26 | 17.61 | 27,108 | +0.41(+2.40%) |
Dec 27, 2002 | 17.56 | 17.56 | 17.07 | 17.19 | 280,363 | -0.41(-2.33%) |
Dec 26, 2002 | 17.91 | 17.97 | 17.59 | 17.60 | 27,352 | -0.05(-0.26%) |
Dec 24, 2002 | 17.71 | 17.71 | 17.61 | 17.65 | 155,323 | +0.07(+0.37%) |
Dec 23, 2002 | 17.50 | 17.59 | 17.39 | 17.58 | 22,468 | -0.27(-1.49%) |
Dec 20, 2002 | 17.60 | 17.85 | 17.45 | 17.85 | 63,741 | +0.52(+3.00%) |
Dec 19, 2002 | 17.52 | 17.64 | 17.28 | 17.33 | 64,229 | -0.33(-1.88%) |
Dec 18, 2002 | 17.79 | 17.85 | 17.47 | 17.66 | 72,777 | -0.19(-1.08%) |
Dec 17, 2002 | 18.32 | 18.36 | 17.85 | 17.85 | 163,871 | -0.20(-1.13%) |
Dec 16, 2002 | 17.92 | 18.12 | 17.92 | 18.06 | 351,675 | +0.39(+2.20%) |
Dec 13, 2002 | 17.73 | 17.89 | 17.65 | 17.67 | 52,018 | -0.23(-1.28%) |
Dec 12, 2002 | 17.96 | 18.14 | 17.86 | 17.90 | 42,494 | -0.24(-1.31%) |
Dec 11, 2002 | 17.97 | 18.14 | 17.97 | 18.14 | 32,236 | +0.09(+0.48%) |
Dec 10, 2002 | 17.72 | 18.07 | 17.71 | 18.05 | 35,411 | +0.24(+1.36%) |
Dec 09, 2002 | 18.02 | 18.06 | 17.68 | 17.81 | 5,617 | -0.47(-2.58%) |
Dec 06, 2002 | 18.08 | 18.34 | 18.02 | 18.28 | 64,718 | +0.11(+0.63%) |
Dec 05, 2002 | 18.77 | 18.77 | 18.12 | 18.16 | 24,910 | -0.47(-2.53%) |
Dec 04, 2002 | 18.50 | 18.79 | 18.41 | 18.63 | 66,671 | +0.18(+1.00%) |
Dec 03, 2002 | 18.75 | 18.79 | 18.45 | 18.45 | 21,002 | -0.47(-2.49%) |
Dec 02, 2002 | 19.28 | 19.28 | 18.79 | 18.92 | 56,414 | -0.02(-0.09%) |
Nov 29, 2002 | 19.08 | 19.08 | 18.82 | 18.94 | 39,075 | -0.06(-0.30%) |
Nov 27, 2002 | 18.55 | 19.00 | 18.55 | 19.00 | 378,295 | +0.87(+4.81%) |
Nov 26, 2002 | 18.43 | 18.50 | 18.12 | 18.12 | 17,583 | -0.57(-3.04%) |
Nov 25, 2002 | 18.64 | 18.73 | 18.55 | 18.69 | 25,154 | -0.18(-0.95%) |
Nov 22, 2002 | 18.83 | 18.94 | 18.67 | 18.87 | 34,923 | -0.02(-0.09%) |
Nov 21, 2002 | 18.68 | 18.93 | 18.63 | 18.89 | 57,879 | +0.51(+2.76%) |
Nov 20, 2002 | 17.99 | 18.40 | 17.98 | 18.38 | 125,772 | +0.16(+0.88%) |
Nov 19, 2002 | 18.20 | 18.36 | 18.16 | 18.22 | 204,167 | -0.04(-0.22%) |
Nov 18, 2002 | 18.56 | 18.56 | 18.26 | 18.26 | 59,833 | +0.04(+0.20%) |
Nov 15, 2002 | 18.11 | 18.30 | 18.02 | 18.23 | 65,450 | +0.05(+0.29%) |
Nov 14, 2002 | 17.95 | 18.17 | 17.90 | 18.17 | 9,768 | +0.73(+4.18%) |
Nov 13, 2002 | 17.42 | 17.61 | 17.37 | 17.44 | 14,653 | -0.08(-0.47%) |
Nov 12, 2002 | 17.45 | 17.81 | 17.45 | 17.53 | 48,355 | +0.24(+1.40%) |
Nov 11, 2002 | 17.66 | 17.66 | 17.28 | 17.28 | 6,838 | -0.32(-1.84%) |
Nov 08, 2002 | 17.87 | 17.89 | 17.61 | 17.61 | 52,262 | -0.28(-1.58%) |
Nov 07, 2002 | 18.05 | 18.05 | 17.75 | 17.89 | 4,884 | -0.66(-3.53%) |
Nov 06, 2002 | 18.29 | 18.54 | 18.06 | 18.54 | 19,781 | -0.06(-0.33%) |
Nov 05, 2002 | 18.23 | 18.65 | 18.22 | 18.61 | 21,491 | +0.40(+2.18%) |
Nov 04, 2002 | 18.24 | 18.42 | 18.10 | 18.21 | 145,798 | +0.46(+2.58%) |