Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.60 | 17.60 | 17.52 | 17.60 | 1,800 | +0.10(+0.57%) |
Jan 30, 2003 | 17.21 | 17.71 | 17.21 | 17.50 | 4,600 | +0.28(+1.63%) |
Jan 29, 2003 | 16.50 | 17.23 | 16.50 | 17.22 | 4,700 | +0.67(+4.05%) |
Jan 28, 2003 | 16.54 | 16.55 | 16.10 | 16.55 | 2,100 | +0.10(+0.61%) |
Jan 27, 2003 | 16.50 | 16.50 | 16.13 | 16.45 | 3,500 | -0.10(-0.60%) |
Jan 24, 2003 | 16.51 | 16.65 | 16.50 | 16.55 | 1,900 | -0.10(-0.60%) |
Jan 23, 2003 | 16.00 | 16.76 | 16.50 | 16.65 | 4,200 | -0.05(-0.30%) |
Jan 22, 2003 | 16.00 | 16.76 | 15.90 | 16.70 | 13,100 | +0.95(+6.03%) |
Jan 21, 2003 | 15.36 | 15.95 | 15.00 | 15.75 | 57,900 | +0.29(+1.88%) |
Jan 17, 2003 | 15.98 | 15.98 | 15.46 | 15.46 | 2,400 | -0.28(-1.78%) |
Jan 16, 2003 | 15.99 | 16.00 | 15.56 | 15.74 | 5,500 | -0.25(-1.56%) |
Jan 15, 2003 | 15.99 | 16.55 | 15.98 | 15.99 | 28,500 | +0.00(+0.00%) |
Jan 14, 2003 | 15.80 | 16.15 | 15.50 | 15.99 | 31,200 | +0.24(+1.52%) |
Jan 13, 2003 | 15.15 | 16.25 | 15.12 | 15.75 | 12,800 | +0.75(+5.00%) |
Jan 10, 2003 | 14.75 | 15.00 | 14.74 | 15.00 | 1,000 | +0.25(+1.69%) |
Jan 09, 2003 | 14.15 | 15.25 | 14.15 | 14.75 | 7,900 | +0.49(+3.44%) |
Jan 08, 2003 | 14.80 | 14.80 | 14.25 | 14.26 | 5,800 | -0.74(-4.93%) |
Jan 07, 2003 | 15.27 | 15.27 | 15.00 | 15.00 | 400 | -0.20(-1.32%) |
Jan 06, 2003 | 15.05 | 15.30 | 15.05 | 15.20 | 3,200 | +0.21(+1.40%) |
Jan 03, 2003 | 15.30 | 15.50 | 14.99 | 14.99 | 3,600 | -0.56(-3.60%) |
Jan 02, 2003 | 15.56 | 15.60 | 15.55 | 15.55 | 600 | -0.29(-1.83%) |
Dec 31, 2002 | 15.95 | 16.00 | 15.40 | 15.84 | 12,800 | -0.11(-0.69%) |
Dec 30, 2002 | 16.00 | 16.25 | 15.25 | 15.95 | 9,600 | +0.20(+1.27%) |
Dec 27, 2002 | 14.75 | 15.80 | 14.50 | 15.75 | 7,200 | +1.25(+8.62%) |
Dec 26, 2002 | 15.00 | 15.00 | 14.50 | 14.50 | 2,500 | -0.36(-2.42%) |
Dec 24, 2002 | 14.94 | 14.95 | 14.80 | 14.86 | 1,600 | +0.35(+2.41%) |
Dec 23, 2002 | 14.50 | 14.68 | 14.50 | 14.51 | 1,400 | +0.15(+1.04%) |
Dec 20, 2002 | 14.80 | 14.85 | 14.36 | 14.36 | 4,700 | -0.27(-1.85%) |
Dec 19, 2002 | 14.56 | 14.63 | 14.51 | 14.63 | 5,100 | +0.17(+1.18%) |
Dec 18, 2002 | 14.52 | 14.52 | 14.45 | 14.46 | 5,000 | -0.14(-0.96%) |
Dec 17, 2002 | 15.00 | 15.00 | 14.52 | 14.60 | 10,200 | -0.65(-4.26%) |
Dec 16, 2002 | 14.87 | 15.25 | 14.84 | 15.25 | 4,000 | +0.40(+2.69%) |
Dec 13, 2002 | 14.95 | 15.00 | 14.75 | 14.85 | 4,300 | +0.05(+0.34%) |
Dec 12, 2002 | 15.05 | 15.05 | 14.76 | 14.80 | 3,300 | -0.45(-2.95%) |
Dec 11, 2002 | 15.00 | 15.25 | 14.76 | 15.25 | 1,800 | +0.24(+1.60%) |
Dec 10, 2002 | 15.02 | 15.03 | 15.01 | 15.01 | 2,200 | -0.09(-0.60%) |
Dec 09, 2002 | 15.17 | 15.20 | 15.10 | 15.10 | 1,100 | +0.08(+0.53%) |
Dec 06, 2002 | 15.36 | 15.36 | 15.02 | 15.02 | 1,500 | -0.38(-2.47%) |
Dec 05, 2002 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 | -0.21(-1.35%) |
Dec 04, 2002 | 15.88 | 15.98 | 15.61 | 15.61 | 1,100 | -0.27(-1.70%) |
Dec 03, 2002 | 16.48 | 16.48 | 15.87 | 15.88 | 1,500 | -0.62(-3.76%) |
Dec 02, 2002 | 16.45 | 16.50 | 16.45 | 16.50 | 2,000 | +0.25(+1.54%) |
Nov 29, 2002 | 16.30 | 16.30 | 16.10 | 16.25 | 1,300 | -0.02(-0.12%) |
Nov 27, 2002 | 16.21 | 16.42 | 16.00 | 16.27 | 2,500 | +0.06(+0.37%) |
Nov 26, 2002 | 15.87 | 16.21 | 15.75 | 16.21 | 4,200 | +0.35(+2.21%) |
Nov 25, 2002 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 15.51 | 15.86 | 15.51 | 15.86 | 2,400 | +0.15(+0.95%) |
Nov 21, 2002 | 15.41 | 15.71 | 15.41 | 15.71 | 700 | +0.30(+1.95%) |
Nov 20, 2002 | 15.22 | 15.41 | 15.22 | 15.41 | 1,000 | +0.26(+1.72%) |
Nov 19, 2002 | 15.00 | 15.15 | 15.00 | 15.15 | 3,800 | +0.15(+1.00%) |
Nov 18, 2002 | 16.00 | 16.00 | 15.00 | 15.00 | 4,600 | -0.80(-5.06%) |
Nov 15, 2002 | 15.51 | 15.80 | 15.40 | 15.80 | 1,900 | +0.14(+0.89%) |
Nov 14, 2002 | 15.75 | 15.75 | 15.31 | 15.66 | 2,500 | +0.10(+0.64%) |
Nov 13, 2002 | 15.53 | 15.56 | 15.53 | 15.56 | 300 | +0.03(+0.19%) |
Nov 12, 2002 | 15.47 | 15.53 | 15.30 | 15.53 | 1,900 | +0.07(+0.45%) |
Nov 11, 2002 | 15.51 | 15.51 | 15.41 | 15.46 | 1,500 | -0.16(-1.02%) |
Nov 08, 2002 | 15.83 | 15.83 | 15.62 | 15.62 | 3,300 | -0.07(-0.45%) |
Nov 07, 2002 | 15.75 | 15.76 | 15.69 | 15.69 | 800 | -0.06(-0.38%) |
Nov 06, 2002 | 15.95 | 15.99 | 15.75 | 15.75 | 1,300 | -0.05(-0.32%) |
Nov 05, 2002 | 15.74 | 15.80 | 15.74 | 15.80 | 2,100 | +0.06(+0.38%) |
Nov 04, 2002 | 15.80 | 15.80 | 15.62 | 15.74 | 9,100 | +0.01(+0.06%) |