Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.17 | 18.50 | 18.08 | 18.36 | 769,545 | +0.21(+1.13%) |
Jan 30, 2003 | 18.26 | 18.35 | 18.13 | 18.15 | 386,929 | -0.08(-0.46%) |
Jan 29, 2003 | 18.08 | 18.33 | 17.94 | 18.24 | 382,117 | +0.16(+0.87%) |
Jan 28, 2003 | 18.00 | 18.08 | 17.97 | 18.08 | 422,436 | +0.08(+0.47%) |
Jan 27, 2003 | 17.78 | 18.08 | 17.78 | 18.00 | 615,901 | +0.11(+0.61%) |
Jan 24, 2003 | 18.17 | 18.17 | 17.89 | 17.89 | 598,313 | -0.27(-1.49%) |
Jan 23, 2003 | 17.99 | 18.20 | 17.99 | 18.16 | 331,511 | +0.17(+0.94%) |
Jan 22, 2003 | 18.11 | 18.16 | 17.93 | 17.99 | 440,356 | -0.18(-0.99%) |
Jan 21, 2003 | 18.20 | 18.33 | 18.12 | 18.17 | 426,252 | -0.01(-0.07%) |
Jan 17, 2003 | 18.14 | 18.31 | 18.14 | 18.18 | 494,114 | +0.01(+0.03%) |
Jan 16, 2003 | 18.20 | 18.36 | 18.14 | 18.18 | 395,557 | -0.05(-0.27%) |
Jan 15, 2003 | 18.44 | 18.44 | 17.93 | 18.23 | 795,760 | -0.27(-1.47%) |
Jan 14, 2003 | 18.56 | 18.58 | 18.38 | 18.50 | 443,176 | +0.05(+0.29%) |
Jan 13, 2003 | 18.51 | 18.53 | 18.38 | 18.44 | 464,083 | -0.05(-0.26%) |
Jan 10, 2003 | 18.44 | 18.59 | 18.41 | 18.49 | 314,919 | -0.07(-0.36%) |
Jan 09, 2003 | 18.44 | 18.56 | 18.44 | 18.56 | 379,960 | +0.17(+0.92%) |
Jan 08, 2003 | 18.38 | 18.50 | 18.35 | 18.39 | 402,526 | -0.11(-0.59%) |
Jan 07, 2003 | 18.56 | 18.65 | 18.39 | 18.50 | 272,443 | -0.04(-0.23%) |
Jan 06, 2003 | 18.35 | 18.68 | 18.35 | 18.54 | 556,833 | +0.17(+0.95%) |
Jan 03, 2003 | 18.47 | 18.67 | 18.35 | 18.36 | 862,129 | -0.19(-1.01%) |
Jan 02, 2003 | 18.17 | 18.68 | 18.17 | 18.55 | 518,007 | +0.23(+1.28%) |
Dec 31, 2002 | 18.32 | 18.50 | 18.23 | 18.32 | 267,631 | -0.04(-0.23%) |
Dec 30, 2002 | 18.33 | 18.45 | 18.23 | 18.36 | 283,560 | +0.08(+0.43%) |
Dec 27, 2002 | 18.38 | 18.47 | 18.28 | 18.28 | 294,013 | -0.11(-0.59%) |
Dec 26, 2002 | 18.38 | 18.54 | 18.29 | 18.39 | 195,621 | -0.05(-0.29%) |
Dec 24, 2002 | 18.44 | 18.50 | 18.38 | 18.44 | 193,962 | +0.01(+0.07%) |
Dec 23, 2002 | 18.38 | 18.50 | 18.29 | 18.43 | 201,760 | +0.02(+0.13%) |
Dec 20, 2002 | 18.36 | 18.56 | 18.32 | 18.41 | 665,346 | +0.02(+0.13%) |
Dec 19, 2002 | 18.20 | 18.59 | 18.20 | 18.38 | 474,204 | +0.04(+0.20%) |
Dec 18, 2002 | 18.50 | 18.54 | 18.30 | 18.35 | 273,107 | -0.19(-1.01%) |
Dec 17, 2002 | 18.39 | 18.71 | 18.39 | 18.53 | 315,085 | +0.03(+0.16%) |
Dec 16, 2002 | 18.38 | 18.62 | 18.38 | 18.50 | 511,868 | +0.07(+0.39%) |
Dec 13, 2002 | 18.41 | 18.53 | 18.26 | 18.43 | 323,713 | +0.01(+0.03%) |
Dec 12, 2002 | 18.21 | 18.51 | 18.12 | 18.42 | 269,954 | +0.10(+0.56%) |
Dec 11, 2002 | 18.29 | 18.39 | 18.20 | 18.32 | 433,885 | -0.03(-0.16%) |
Dec 10, 2002 | 18.12 | 18.42 | 18.11 | 18.35 | 348,269 | +0.25(+1.40%) |
Dec 09, 2002 | 18.14 | 18.26 | 18.09 | 18.10 | 403,355 | -0.19(-1.05%) |
Dec 06, 2002 | 18.08 | 18.35 | 18.08 | 18.29 | 326,533 | +0.14(+0.76%) |
Dec 05, 2002 | 18.23 | 18.33 | 18.08 | 18.15 | 250,044 | -0.10(-0.53%) |
Dec 04, 2002 | 18.20 | 18.48 | 18.20 | 18.25 | 321,224 | -0.05(-0.26%) |
Dec 03, 2002 | 18.26 | 18.41 | 18.24 | 18.30 | 312,098 | +0.10(+0.53%) |
Dec 02, 2002 | 18.44 | 18.56 | 18.20 | 18.20 | 352,251 | -0.17(-0.92%) |
Nov 29, 2002 | 18.38 | 18.44 | 18.31 | 18.37 | 138,378 | -0.05(-0.26%) |
Nov 27, 2002 | 18.14 | 18.47 | 18.14 | 18.42 | 171,563 | +0.28(+1.53%) |
Nov 26, 2002 | 18.23 | 18.32 | 18.14 | 18.14 | 247,721 | -0.22(-1.18%) |
Nov 25, 2002 | 18.26 | 18.44 | 18.14 | 18.36 | 228,806 | +0.10(+0.53%) |
Nov 22, 2002 | 18.29 | 18.45 | 18.26 | 18.26 | 275,761 | -0.10(-0.53%) |
Nov 21, 2002 | 18.20 | 18.45 | 18.20 | 18.36 | 386,597 | +0.13(+0.73%) |
Nov 20, 2002 | 17.97 | 18.26 | 17.97 | 18.23 | 622,870 | +0.14(+0.77%) |
Nov 19, 2002 | 18.02 | 18.21 | 18.00 | 18.09 | 219,846 | +0.06(+0.33%) |
Nov 18, 2002 | 18.23 | 18.35 | 17.97 | 18.03 | 329,354 | -0.33(-1.77%) |
Nov 15, 2002 | 18.08 | 18.41 | 18.07 | 18.35 | 283,892 | +0.15(+0.83%) |
Nov 14, 2002 | 17.96 | 18.23 | 17.96 | 18.20 | 182,347 | +0.33(+1.82%) |
Nov 13, 2002 | 17.90 | 17.95 | 17.61 | 17.88 | 453,961 | -0.13(-0.74%) |
Nov 12, 2002 | 17.53 | 18.11 | 17.49 | 18.01 | 395,059 | +0.48(+2.72%) |
Nov 11, 2002 | 17.57 | 17.59 | 17.35 | 17.53 | 261,160 | -0.01(-0.03%) |
Nov 08, 2002 | 17.57 | 17.71 | 17.39 | 17.54 | 550,860 | -0.09(-0.51%) |
Nov 07, 2002 | 18.00 | 18.02 | 17.57 | 17.63 | 370,171 | -0.39(-2.14%) |
Nov 06, 2002 | 18.15 | 18.31 | 17.93 | 18.01 | 412,315 | -0.10(-0.53%) |
Nov 05, 2002 | 17.96 | 18.19 | 17.96 | 18.11 | 527,962 | +0.11(+0.60%) |
Nov 04, 2002 | 18.14 | 18.68 | 17.95 | 18.00 | 551,026 | -0.11(-0.60%) |