Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.60 | 18.15 | 17.59 | 18.11 | 300,945 | +0.51(+2.91%) |
Jan 30, 2003 | 17.86 | 17.90 | 17.55 | 17.59 | 303,168 | -0.14(-0.78%) |
Jan 29, 2003 | 17.52 | 17.77 | 17.31 | 17.73 | 429,325 | +0.14(+0.78%) |
Jan 28, 2003 | 17.02 | 17.62 | 16.94 | 17.59 | 298,461 | +0.57(+3.37%) |
Jan 27, 2003 | 17.20 | 17.32 | 17.02 | 17.02 | 104,455 | -0.21(-1.20%) |
Jan 24, 2003 | 17.44 | 17.48 | 17.11 | 17.23 | 201,850 | -0.24(-1.36%) |
Jan 23, 2003 | 17.06 | 17.49 | 17.06 | 17.46 | 159,754 | +0.47(+2.75%) |
Jan 22, 2003 | 17.18 | 17.23 | 16.94 | 17.00 | 171,259 | -0.22(-1.29%) |
Jan 21, 2003 | 17.50 | 17.50 | 17.07 | 17.22 | 176,880 | -0.25(-1.44%) |
Jan 17, 2003 | 17.52 | 17.56 | 17.24 | 17.47 | 128,248 | -0.07(-0.39%) |
Jan 16, 2003 | 17.59 | 18.13 | 17.54 | 17.54 | 383,568 | -0.10(-0.56%) |
Jan 15, 2003 | 17.56 | 17.96 | 17.52 | 17.64 | 430,240 | +0.05(+0.30%) |
Jan 14, 2003 | 17.55 | 17.59 | 17.38 | 17.59 | 154,656 | +0.04(+0.22%) |
Jan 13, 2003 | 17.52 | 17.75 | 17.10 | 17.55 | 366,965 | +0.22(+1.28%) |
Jan 10, 2003 | 16.37 | 17.34 | 16.37 | 17.33 | 362,390 | +0.94(+5.74%) |
Jan 09, 2003 | 15.62 | 16.42 | 15.62 | 16.38 | 116,874 | +0.86(+5.52%) |
Jan 08, 2003 | 15.68 | 15.68 | 15.41 | 15.53 | 81,707 | -0.15(-0.98%) |
Jan 07, 2003 | 15.87 | 15.87 | 15.41 | 15.68 | 187,600 | -0.27(-1.68%) |
Jan 06, 2003 | 16.03 | 16.12 | 15.57 | 15.95 | 96,480 | -0.20(-1.23%) |
Jan 03, 2003 | 16.26 | 16.32 | 16.06 | 16.15 | 62,620 | -0.11(-0.71%) |
Jan 02, 2003 | 15.81 | 16.26 | 15.73 | 16.26 | 68,503 | +0.46(+2.90%) |
Dec 31, 2002 | 15.83 | 16.02 | 15.41 | 15.80 | 127,986 | -0.08(-0.48%) |
Dec 30, 2002 | 15.57 | 15.91 | 15.26 | 15.88 | 141,713 | +0.35(+2.27%) |
Dec 27, 2002 | 15.64 | 15.64 | 15.37 | 15.53 | 93,473 | -0.10(-0.64%) |
Dec 26, 2002 | 15.99 | 15.99 | 15.52 | 15.63 | 94,650 | -0.36(-2.25%) |
Dec 24, 2002 | 16.06 | 16.08 | 15.84 | 15.99 | 58,306 | -0.07(-0.43%) |
Dec 23, 2002 | 16.36 | 16.37 | 15.96 | 16.06 | 91,512 | -0.31(-1.92%) |
Dec 20, 2002 | 15.82 | 16.37 | 15.77 | 16.37 | 123,411 | +0.55(+3.48%) |
Dec 19, 2002 | 15.49 | 16.02 | 15.49 | 15.82 | 221,460 | +0.33(+2.12%) |
Dec 18, 2002 | 15.91 | 15.93 | 15.41 | 15.49 | 114,521 | -0.43(-2.69%) |
Dec 17, 2002 | 15.77 | 16.14 | 15.68 | 15.92 | 178,318 | +0.15(+0.92%) |
Dec 16, 2002 | 15.62 | 15.77 | 15.53 | 15.77 | 114,652 | +0.17(+1.08%) |
Dec 13, 2002 | 16.19 | 16.29 | 15.60 | 15.60 | 110,468 | -0.60(-3.73%) |
Dec 12, 2002 | 16.10 | 16.33 | 15.98 | 16.21 | 41,049 | +0.03(+0.19%) |
Dec 11, 2002 | 15.83 | 16.27 | 15.83 | 16.18 | 121,581 | +0.28(+1.73%) |
Dec 10, 2002 | 15.93 | 16.14 | 15.89 | 15.90 | 144,851 | -0.01(-0.05%) |
Dec 09, 2002 | 16.45 | 16.45 | 15.87 | 15.91 | 201,066 | -0.61(-3.70%) |
Dec 06, 2002 | 15.89 | 16.52 | 15.55 | 16.52 | 172,305 | +0.63(+4.00%) |
Dec 05, 2002 | 16.32 | 16.32 | 15.80 | 15.89 | 85,891 | -0.47(-2.90%) |
Dec 04, 2002 | 15.89 | 16.60 | 15.83 | 16.36 | 340,688 | +0.42(+2.64%) |
Dec 03, 2002 | 16.25 | 16.25 | 15.93 | 15.94 | 92,427 | -0.36(-2.21%) |
Dec 02, 2002 | 16.03 | 16.45 | 16.03 | 16.30 | 77,655 | +0.39(+2.45%) |
Nov 29, 2002 | 16.18 | 16.22 | 15.89 | 15.91 | 36,735 | -0.18(-1.14%) |
Nov 27, 2002 | 15.60 | 16.12 | 15.60 | 16.09 | 151,518 | +0.55(+3.54%) |
Nov 26, 2002 | 15.68 | 15.76 | 15.42 | 15.54 | 93,604 | -0.15(-0.93%) |
Nov 25, 2002 | 15.15 | 15.72 | 15.15 | 15.69 | 136,876 | +0.52(+3.43%) |
Nov 22, 2002 | 15.01 | 15.34 | 15.01 | 15.17 | 138,053 | +0.16(+1.07%) |
Nov 21, 2002 | 14.76 | 15.04 | 14.53 | 15.01 | 108,900 | +0.18(+1.19%) |
Nov 20, 2002 | 14.46 | 14.94 | 14.42 | 14.83 | 163,676 | +0.42(+2.92%) |
Nov 19, 2002 | 14.27 | 14.53 | 14.27 | 14.41 | 133,085 | -0.24(-1.62%) |
Nov 18, 2002 | 15.07 | 15.07 | 14.52 | 14.65 | 160,931 | -0.37(-2.45%) |
Nov 15, 2002 | 15.07 | 15.16 | 14.76 | 15.02 | 137,530 | +0.01(+0.05%) |
Nov 14, 2002 | 15.45 | 15.53 | 14.84 | 15.01 | 144,197 | -0.37(-2.39%) |
Nov 13, 2002 | 15.66 | 15.66 | 15.22 | 15.37 | 113,867 | -0.21(-1.33%) |
Nov 12, 2002 | 15.34 | 15.79 | 15.34 | 15.58 | 81,315 | +0.30(+1.95%) |
Nov 11, 2002 | 15.72 | 15.72 | 15.24 | 15.28 | 37,520 | -0.44(-2.77%) |
Nov 08, 2002 | 15.68 | 15.83 | 15.49 | 15.72 | 37,258 | -0.06(-0.39%) |
Nov 07, 2002 | 16.03 | 16.03 | 15.61 | 15.78 | 79,223 | -0.54(-3.28%) |
Nov 06, 2002 | 16.06 | 16.42 | 15.99 | 16.32 | 112,952 | +0.25(+1.57%) |
Nov 05, 2002 | 16.29 | 16.45 | 16.00 | 16.06 | 71,902 | -0.25(-1.55%) |
Nov 04, 2002 | 16.41 | 16.71 | 16.29 | 16.32 | 70,464 | -0.02(-0.09%) |