Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.83 | 15.00 | 14.80 | 14.80 | 30,846 | +0.40(+2.80%) |
Jan 30, 2003 | 14.69 | 14.90 | 14.40 | 14.40 | 11,743 | -0.32(-2.18%) |
Jan 29, 2003 | 14.51 | 14.72 | 14.39 | 14.72 | 24,778 | -0.01(-0.08%) |
Jan 28, 2003 | 14.88 | 14.88 | 14.39 | 14.73 | 13,821 | +0.15(+1.06%) |
Jan 27, 2003 | 14.83 | 14.83 | 14.53 | 14.58 | 27,306 | -0.27(-1.84%) |
Jan 24, 2003 | 15.81 | 15.83 | 14.79 | 14.85 | 63,546 | -1.03(-6.50%) |
Jan 23, 2003 | 16.86 | 16.86 | 15.87 | 15.88 | 26,463 | -1.13(-6.66%) |
Jan 22, 2003 | 16.64 | 17.01 | 16.64 | 17.01 | 5,730 | +0.37(+2.25%) |
Jan 21, 2003 | 16.93 | 16.93 | 16.62 | 16.64 | 5,393 | -0.00(-0.00%) |
Jan 17, 2003 | 17.01 | 17.15 | 16.62 | 16.64 | 3,708 | -0.22(-1.30%) |
Jan 16, 2003 | 17.02 | 17.14 | 16.66 | 16.86 | 8,596 | -0.15(-0.87%) |
Jan 15, 2003 | 16.62 | 17.01 | 16.62 | 17.01 | 28,486 | +0.29(+1.71%) |
Jan 14, 2003 | 16.36 | 16.75 | 16.36 | 16.72 | 18,710 | +0.35(+2.13%) |
Jan 13, 2003 | 16.65 | 16.65 | 16.31 | 16.37 | 6,910 | -0.28(-1.67%) |
Jan 10, 2003 | 16.72 | 16.72 | 16.34 | 16.65 | 5,562 | +0.01(+0.04%) |
Jan 09, 2003 | 16.61 | 16.65 | 16.49 | 16.65 | 3,202 | +0.15(+0.93%) |
Jan 08, 2003 | 16.64 | 16.75 | 16.49 | 16.49 | 49,893 | -0.04(-0.22%) |
Jan 07, 2003 | 16.90 | 16.90 | 16.53 | 16.53 | 17,698 | -0.47(-2.79%) |
Jan 06, 2003 | 17.01 | 17.02 | 16.90 | 17.00 | 7,416 | +0.15(+0.88%) |
Jan 03, 2003 | 17.23 | 17.23 | 16.71 | 16.85 | 11,967 | -0.43(-2.51%) |
Jan 02, 2003 | 17.65 | 17.65 | 17.26 | 17.29 | 5,056 | -0.13(-0.75%) |
Dec 31, 2002 | 18.17 | 18.31 | 17.41 | 17.42 | 26,969 | -0.38(-2.13%) |
Dec 30, 2002 | 18.23 | 18.23 | 17.80 | 17.80 | 21,069 | -0.40(-2.22%) |
Dec 27, 2002 | 17.81 | 18.21 | 17.75 | 18.20 | 5,562 | +0.30(+1.69%) |
Dec 26, 2002 | 18.18 | 18.23 | 17.67 | 17.90 | 5,730 | -0.21(-1.15%) |
Dec 24, 2002 | 18.21 | 18.22 | 18.03 | 18.11 | 2,528 | -0.10(-0.55%) |
Dec 23, 2002 | 17.31 | 18.21 | 16.52 | 18.21 | 23,598 | +0.65(+3.72%) |
Dec 20, 2002 | 17.31 | 17.58 | 16.52 | 17.55 | 43,319 | +0.34(+1.96%) |
Dec 19, 2002 | 16.43 | 17.22 | 16.43 | 17.22 | 11,630 | +0.42(+2.51%) |
Dec 18, 2002 | 16.64 | 17.03 | 16.46 | 16.80 | 17,530 | +0.18(+1.11%) |
Dec 17, 2002 | 17.41 | 17.41 | 16.61 | 16.61 | 18,372 | -0.81(-4.66%) |
Dec 16, 2002 | 17.43 | 17.47 | 17.23 | 17.42 | 10,113 | -0.01(-0.03%) |
Dec 13, 2002 | 17.80 | 17.80 | 17.43 | 17.43 | 6,068 | -0.22(-1.24%) |
Dec 12, 2002 | 17.68 | 17.68 | 17.38 | 17.65 | 4,888 | -0.09(-0.50%) |
Dec 11, 2002 | 18.00 | 18.00 | 17.53 | 17.74 | 6,236 | -0.12(-0.66%) |
Dec 10, 2002 | 18.04 | 18.29 | 17.86 | 17.86 | 4,719 | -0.18(-0.99%) |
Dec 09, 2002 | 18.30 | 18.43 | 18.01 | 18.04 | 13,147 | -0.36(-1.94%) |
Dec 06, 2002 | 18.10 | 18.39 | 18.09 | 18.39 | 3,708 | +0.12(+0.65%) |
Dec 05, 2002 | 18.39 | 18.41 | 18.24 | 18.27 | 3,876 | -0.27(-1.44%) |
Dec 04, 2002 | 18.56 | 18.79 | 18.54 | 18.54 | 7,585 | -0.02(-0.13%) |
Dec 03, 2002 | 18.98 | 18.98 | 18.56 | 18.56 | 4,551 | +0.02(+0.10%) |
Dec 02, 2002 | 18.04 | 19.01 | 18.04 | 18.55 | 11,461 | +0.52(+2.86%) |
Nov 29, 2002 | 18.09 | 18.12 | 17.70 | 18.03 | 22,081 | -0.11(-0.59%) |
Nov 27, 2002 | 17.82 | 18.14 | 17.74 | 18.14 | 11,967 | +0.34(+1.90%) |
Nov 26, 2002 | 17.80 | 17.82 | 17.69 | 17.80 | 21,406 | +0.11(+0.63%) |
Nov 25, 2002 | 17.82 | 17.82 | 17.69 | 17.69 | 3,034 | -0.13(-0.76%) |
Nov 22, 2002 | 17.82 | 17.82 | 17.67 | 17.82 | 17,530 | +0.01(+0.07%) |
Nov 21, 2002 | 17.81 | 17.82 | 17.65 | 17.81 | 6,236 | +0.00(+0.00%) |
Nov 20, 2002 | 17.20 | 17.82 | 17.20 | 17.81 | 9,776 | +1.23(+7.41%) |
Nov 19, 2002 | 17.16 | 17.16 | 16.58 | 16.58 | 4,213 | -0.62(-3.62%) |
Nov 18, 2002 | 17.16 | 17.48 | 17.16 | 17.20 | 9,439 | +0.04(+0.24%) |
Nov 15, 2002 | 16.93 | 17.16 | 16.87 | 17.16 | 3,371 | +0.14(+0.84%) |
Nov 14, 2002 | 16.71 | 17.04 | 16.49 | 17.02 | 17,361 | +0.70(+4.29%) |
Nov 13, 2002 | 16.45 | 16.86 | 16.32 | 16.32 | 3,371 | -0.13(-0.79%) |
Nov 12, 2002 | 16.17 | 16.46 | 16.10 | 16.45 | 16,181 | +0.22(+1.35%) |
Nov 11, 2002 | 16.40 | 16.55 | 16.23 | 16.23 | 6,742 | -0.30(-1.80%) |
Nov 08, 2002 | 16.31 | 16.55 | 16.27 | 16.53 | 4,213 | +0.26(+1.57%) |
Nov 07, 2002 | 16.90 | 17.00 | 16.27 | 16.27 | 27,306 | -0.56(-3.35%) |
Nov 06, 2002 | 16.43 | 16.92 | 16.37 | 16.84 | 8,596 | +0.47(+2.86%) |
Nov 05, 2002 | 16.31 | 16.46 | 16.25 | 16.37 | 3,708 | +0.30(+1.88%) |
Nov 04, 2002 | 16.04 | 16.19 | 15.89 | 16.07 | 6,573 | +0.26(+1.61%) |