Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.25 | 18.49 | 18.25 | 18.29 | 31,066 | +0.04(+0.24%) |
Jan 30, 2003 | 18.53 | 18.53 | 18.21 | 18.25 | 28,880 | -0.28(-1.50%) |
Jan 29, 2003 | 17.96 | 18.53 | 17.91 | 18.53 | 40,041 | +0.54(+3.00%) |
Jan 28, 2003 | 17.99 | 18.16 | 17.92 | 17.99 | 26,349 | +0.00(+0.00%) |
Jan 27, 2003 | 17.99 | 18.12 | 17.99 | 17.99 | 113,450 | -0.05(-0.29%) |
Jan 24, 2003 | 18.39 | 18.43 | 18.04 | 18.04 | 77,091 | -0.38(-2.08%) |
Jan 23, 2003 | 17.86 | 18.43 | 17.82 | 18.43 | 31,296 | +0.70(+3.92%) |
Jan 22, 2003 | 17.89 | 17.89 | 17.72 | 17.73 | 24,738 | -0.20(-1.11%) |
Jan 21, 2003 | 18.06 | 18.17 | 17.93 | 17.93 | 29,570 | -0.26(-1.43%) |
Jan 17, 2003 | 18.06 | 18.23 | 17.94 | 18.19 | 19,330 | +0.20(+1.11%) |
Jan 16, 2003 | 18.21 | 18.23 | 17.89 | 17.99 | 34,863 | -0.01(-0.05%) |
Jan 15, 2003 | 18.38 | 18.38 | 17.94 | 18.00 | 32,217 | -0.43(-2.31%) |
Jan 14, 2003 | 18.58 | 18.61 | 18.35 | 18.43 | 57,875 | -0.24(-1.30%) |
Jan 13, 2003 | 18.30 | 18.72 | 18.28 | 18.67 | 72,833 | +0.41(+2.24%) |
Jan 10, 2003 | 17.69 | 18.34 | 17.69 | 18.26 | 28,880 | +0.49(+2.74%) |
Jan 09, 2003 | 17.73 | 18.09 | 17.71 | 17.77 | 59,141 | +0.04(+0.24%) |
Jan 08, 2003 | 17.67 | 17.76 | 17.51 | 17.73 | 51,317 | +0.06(+0.34%) |
Jan 07, 2003 | 17.64 | 17.70 | 17.23 | 17.67 | 38,200 | +0.07(+0.40%) |
Jan 06, 2003 | 17.38 | 17.77 | 17.38 | 17.60 | 30,836 | +0.34(+1.96%) |
Jan 03, 2003 | 17.21 | 17.77 | 16.95 | 17.26 | 30,146 | +0.10(+0.56%) |
Jan 02, 2003 | 16.90 | 17.29 | 16.77 | 17.16 | 43,493 | +0.30(+1.80%) |
Dec 31, 2002 | 17.50 | 17.50 | 16.78 | 16.86 | 54,423 | -0.63(-3.58%) |
Dec 30, 2002 | 17.38 | 17.52 | 16.90 | 17.49 | 67,425 | -0.01(-0.05%) |
Dec 27, 2002 | 17.64 | 17.73 | 17.30 | 17.50 | 54,999 | -0.14(-0.79%) |
Dec 26, 2002 | 16.25 | 17.67 | 16.25 | 17.63 | 121,044 | +1.45(+8.97%) |
Dec 24, 2002 | 15.43 | 16.38 | 15.43 | 16.18 | 69,036 | +0.58(+3.73%) |
Dec 23, 2002 | 16.47 | 16.69 | 14.98 | 15.60 | 146,818 | -0.87(-5.28%) |
Dec 20, 2002 | 17.43 | 17.43 | 16.14 | 16.47 | 453,801 | -0.95(-5.44%) |
Dec 19, 2002 | 17.97 | 17.97 | 17.42 | 17.42 | 33,367 | -0.56(-3.09%) |
Dec 18, 2002 | 18.65 | 18.65 | 17.92 | 17.97 | 35,208 | -0.76(-4.04%) |
Dec 17, 2002 | 19.37 | 19.37 | 18.73 | 18.73 | 11,276 | -0.59(-3.06%) |
Dec 16, 2002 | 19.03 | 19.32 | 18.92 | 19.32 | 43,032 | +0.30(+1.60%) |
Dec 13, 2002 | 19.46 | 19.46 | 19.02 | 19.02 | 20,250 | -0.45(-2.32%) |
Dec 12, 2002 | 19.14 | 19.50 | 19.12 | 19.47 | 19,215 | +0.43(+2.28%) |
Dec 11, 2002 | 18.99 | 19.21 | 18.87 | 19.03 | 14,152 | +0.01(+0.05%) |
Dec 10, 2002 | 18.21 | 19.02 | 18.21 | 19.02 | 17,719 | +0.86(+4.74%) |
Dec 09, 2002 | 17.86 | 18.33 | 17.86 | 18.16 | 18,524 | +0.13(+0.72%) |
Dec 06, 2002 | 18.29 | 18.34 | 17.95 | 18.03 | 25,198 | -0.30(-1.66%) |
Dec 05, 2002 | 18.73 | 18.73 | 18.12 | 18.34 | 18,409 | -0.43(-2.31%) |
Dec 04, 2002 | 18.64 | 18.81 | 18.47 | 18.77 | 112,414 | +0.04(+0.23%) |
Dec 03, 2002 | 18.69 | 18.90 | 18.60 | 18.73 | 19,330 | -0.09(-0.46%) |
Dec 02, 2002 | 19.27 | 19.34 | 18.77 | 18.82 | 30,261 | -0.47(-2.43%) |
Nov 29, 2002 | 19.62 | 19.62 | 19.16 | 19.29 | 14,497 | -0.36(-1.81%) |
Nov 27, 2002 | 19.41 | 19.82 | 19.34 | 19.64 | 35,323 | +0.17(+0.89%) |
Nov 26, 2002 | 19.57 | 19.73 | 19.21 | 19.47 | 14,612 | -0.09(-0.44%) |
Nov 25, 2002 | 19.42 | 19.55 | 19.29 | 19.55 | 25,773 | +0.17(+0.90%) |
Nov 22, 2002 | 19.37 | 19.57 | 19.29 | 19.38 | 31,181 | -0.08(-0.40%) |
Nov 21, 2002 | 19.55 | 19.63 | 19.35 | 19.46 | 26,809 | -0.03(-0.13%) |
Nov 20, 2002 | 19.12 | 19.49 | 18.93 | 19.49 | 24,623 | +0.23(+1.22%) |
Nov 19, 2002 | 19.70 | 19.75 | 19.11 | 19.25 | 23,932 | -0.52(-2.64%) |
Nov 18, 2002 | 20.09 | 20.09 | 19.73 | 19.77 | 22,667 | -0.23(-1.17%) |
Nov 15, 2002 | 20.34 | 20.47 | 20.01 | 20.01 | 15,763 | -0.43(-2.13%) |
Nov 14, 2002 | 19.95 | 20.44 | 19.83 | 20.44 | 52,467 | +0.47(+2.35%) |
Nov 13, 2002 | 20.13 | 20.13 | 19.73 | 19.97 | 111,609 | -0.15(-0.73%) |
Nov 12, 2002 | 19.98 | 20.29 | 19.86 | 20.12 | 15,188 | +0.10(+0.52%) |
Nov 11, 2002 | 20.34 | 20.41 | 20.01 | 20.02 | 11,160 | -0.30(-1.45%) |
Nov 08, 2002 | 20.25 | 20.43 | 20.25 | 20.31 | 19,445 | +0.02(+0.09%) |
Nov 07, 2002 | 20.42 | 20.42 | 20.20 | 20.29 | 31,526 | -0.23(-1.10%) |
Nov 06, 2002 | 20.47 | 20.94 | 20.42 | 20.52 | 39,696 | +0.08(+0.38%) |
Nov 05, 2002 | 21.26 | 21.50 | 20.42 | 20.44 | 94,925 | -0.82(-3.84%) |
Nov 04, 2002 | 21.69 | 21.69 | 21.25 | 21.26 | 28,650 | -0.43(-2.00%) |