Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.05 | 16.08 | 15.84 | 16.03 | 8,608 | +0.07(+0.46%) |
Jan 30, 2003 | 16.21 | 16.66 | 15.95 | 15.95 | 23,400 | -0.26(-1.60%) |
Jan 29, 2003 | 15.90 | 16.21 | 15.90 | 16.21 | 17,709 | -0.10(-0.59%) |
Jan 28, 2003 | 16.26 | 16.43 | 16.15 | 16.31 | 9,715 | +0.12(+0.75%) |
Jan 27, 2003 | 16.28 | 16.28 | 16.07 | 16.19 | 10,207 | -0.08(-0.50%) |
Jan 24, 2003 | 16.69 | 16.70 | 15.87 | 16.27 | 21,767 | -0.50(-2.96%) |
Jan 23, 2003 | 16.95 | 16.95 | 16.45 | 16.77 | 24,350 | -0.31(-1.81%) |
Jan 22, 2003 | 16.68 | 17.10 | 16.68 | 17.08 | 6,395 | +0.00(+0.00%) |
Jan 21, 2003 | 17.08 | 17.27 | 16.64 | 17.08 | 16,848 | +0.00(+0.00%) |
Jan 17, 2003 | 17.08 | 17.25 | 16.83 | 17.08 | 11,806 | -0.06(-0.33%) |
Jan 16, 2003 | 17.39 | 17.40 | 17.13 | 17.13 | 5,165 | -0.11(-0.66%) |
Jan 15, 2003 | 16.89 | 17.32 | 16.89 | 17.25 | 8,608 | -0.15(-0.89%) |
Jan 14, 2003 | 17.11 | 17.40 | 17.07 | 17.40 | 10,699 | +0.15(+0.85%) |
Jan 13, 2003 | 16.18 | 17.25 | 16.18 | 17.25 | 14,388 | +1.07(+6.58%) |
Jan 10, 2003 | 16.34 | 16.34 | 16.06 | 16.19 | 5,288 | -0.00(-0.00%) |
Jan 09, 2003 | 16.23 | 16.61 | 16.19 | 16.19 | 17,709 | -0.10(-0.59%) |
Jan 08, 2003 | 16.33 | 16.34 | 16.22 | 16.29 | 9,961 | -0.05(-0.30%) |
Jan 07, 2003 | 16.69 | 16.69 | 16.33 | 16.34 | 13,896 | -0.34(-2.05%) |
Jan 06, 2003 | 16.23 | 16.68 | 16.23 | 16.68 | 41,690 | +0.41(+2.55%) |
Jan 03, 2003 | 16.18 | 16.38 | 16.18 | 16.26 | 44,642 | -0.36(-2.15%) |
Jan 02, 2003 | 16.16 | 16.62 | 16.14 | 16.62 | 25,826 | +0.30(+1.84%) |
Dec 31, 2002 | 17.08 | 17.28 | 16.32 | 16.32 | 26,318 | -0.75(-4.38%) |
Dec 30, 2002 | 16.37 | 17.09 | 16.37 | 17.07 | 37,140 | +0.71(+4.32%) |
Dec 27, 2002 | 15.49 | 16.55 | 15.49 | 16.36 | 32,221 | +0.54(+3.44%) |
Dec 26, 2002 | 15.56 | 15.83 | 15.51 | 15.82 | 5,534 | +0.37(+2.37%) |
Dec 24, 2002 | 15.08 | 15.60 | 15.04 | 15.45 | 11,191 | +0.04(+0.26%) |
Dec 23, 2002 | 15.08 | 15.41 | 15.04 | 15.41 | 14,880 | +0.20(+1.34%) |
Dec 20, 2002 | 15.08 | 15.43 | 14.64 | 15.21 | 32,344 | +0.28(+1.91%) |
Dec 19, 2002 | 15.09 | 15.09 | 14.73 | 14.92 | 16,479 | +0.07(+0.49%) |
Dec 18, 2002 | 14.84 | 14.88 | 14.73 | 14.85 | 31,852 | -0.02(-0.16%) |
Dec 17, 2002 | 14.83 | 15.12 | 14.83 | 14.87 | 28,531 | -0.01(-0.06%) |
Dec 16, 2002 | 14.89 | 15.01 | 14.76 | 14.88 | 20,660 | -0.07(-0.49%) |
Dec 13, 2002 | 14.84 | 15.11 | 14.84 | 14.95 | 9,100 | +0.13(+0.88%) |
Dec 12, 2002 | 14.84 | 15.33 | 14.82 | 14.82 | 8,116 | -0.06(-0.38%) |
Dec 11, 2002 | 15.02 | 15.31 | 14.77 | 14.88 | 46,241 | -0.39(-2.56%) |
Dec 10, 2002 | 14.71 | 15.27 | 14.71 | 15.27 | 11,806 | +0.56(+3.81%) |
Dec 09, 2002 | 14.84 | 15.33 | 14.69 | 14.71 | 9,223 | -0.49(-3.21%) |
Dec 06, 2002 | 14.92 | 15.42 | 14.84 | 15.20 | 5,411 | -0.17(-1.11%) |
Dec 05, 2002 | 15.10 | 15.39 | 15.10 | 15.37 | 4,058 | +0.16(+1.07%) |
Dec 04, 2002 | 15.36 | 15.36 | 14.96 | 15.21 | 7,993 | -0.16(-1.06%) |
Dec 03, 2002 | 14.89 | 15.61 | 14.89 | 15.37 | 9,100 | +0.32(+2.11%) |
Dec 02, 2002 | 15.62 | 15.62 | 15.05 | 15.05 | 6,886 | -0.15(-1.02%) |
Nov 29, 2002 | 15.61 | 15.61 | 15.08 | 15.21 | 14,511 | -0.59(-3.71%) |
Nov 27, 2002 | 15.48 | 15.79 | 15.29 | 15.79 | 82,151 | +0.30(+1.94%) |
Nov 26, 2002 | 15.53 | 15.53 | 15.34 | 15.49 | 9,223 | +0.04(+0.26%) |
Nov 25, 2002 | 15.37 | 15.87 | 15.28 | 15.45 | 34,926 | -0.15(-0.99%) |
Nov 22, 2002 | 14.74 | 15.61 | 14.74 | 15.60 | 4,550 | +0.72(+4.86%) |
Nov 21, 2002 | 14.64 | 15.00 | 14.64 | 14.88 | 35,295 | +0.04(+0.27%) |
Nov 20, 2002 | 14.51 | 14.93 | 14.51 | 14.84 | 44,888 | -0.17(-1.14%) |
Nov 19, 2002 | 14.82 | 15.02 | 14.58 | 15.01 | 6,763 | +0.11(+0.76%) |
Nov 18, 2002 | 15.12 | 15.53 | 14.87 | 14.90 | 21,644 | -0.19(-1.24%) |
Nov 15, 2002 | 16.17 | 16.17 | 15.04 | 15.08 | 7,747 | -0.73(-4.63%) |
Nov 14, 2002 | 15.95 | 16.39 | 15.61 | 15.82 | 15,618 | +0.12(+0.78%) |
Nov 13, 2002 | 15.05 | 15.77 | 15.05 | 15.69 | 9,223 | +0.61(+4.04%) |
Nov 12, 2002 | 15.21 | 15.65 | 15.08 | 15.08 | 6,395 | -0.10(-0.64%) |
Nov 11, 2002 | 15.33 | 15.65 | 15.12 | 15.18 | 5,165 | -0.15(-0.96%) |
Nov 08, 2002 | 15.58 | 15.81 | 15.33 | 15.33 | 5,288 | -0.25(-1.62%) |
Nov 07, 2002 | 15.90 | 16.16 | 15.58 | 15.58 | 13,896 | -0.50(-3.09%) |
Nov 06, 2002 | 15.78 | 16.37 | 15.78 | 16.08 | 17,832 | -0.33(-2.03%) |
Nov 05, 2002 | 16.23 | 16.62 | 15.74 | 16.41 | 14,388 | +0.10(+0.60%) |
Nov 04, 2002 | 16.58 | 16.59 | 15.86 | 16.31 | 30,130 | -0.40(-2.38%) |