Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.16 | 17.23 | 16.92 | 17.20 | 47,092 | +0.16(+0.93%) |
Jan 30, 2003 | 17.14 | 17.28 | 16.96 | 17.04 | 52,618 | -0.20(-1.15%) |
Jan 29, 2003 | 17.44 | 17.48 | 17.09 | 17.24 | 37,674 | -0.12(-0.69%) |
Jan 28, 2003 | 17.03 | 17.52 | 16.94 | 17.36 | 91,673 | +0.36(+2.11%) |
Jan 27, 2003 | 17.32 | 17.32 | 16.81 | 17.00 | 41,943 | -0.28(-1.61%) |
Jan 24, 2003 | 17.43 | 17.43 | 17.12 | 17.28 | 96,069 | -0.19(-1.09%) |
Jan 23, 2003 | 17.32 | 17.52 | 17.31 | 17.47 | 57,264 | +0.19(+1.11%) |
Jan 22, 2003 | 17.72 | 17.72 | 17.12 | 17.28 | 87,027 | -0.41(-2.30%) |
Jan 21, 2003 | 17.85 | 17.89 | 17.60 | 17.69 | 51,990 | -0.16(-0.89%) |
Jan 17, 2003 | 18.08 | 18.20 | 17.85 | 17.85 | 91,297 | -0.16(-0.88%) |
Jan 16, 2003 | 18.35 | 18.37 | 18.00 | 18.00 | 59,399 | -0.39(-2.12%) |
Jan 15, 2003 | 18.45 | 18.45 | 18.21 | 18.39 | 50,734 | -0.02(-0.13%) |
Jan 14, 2003 | 18.39 | 18.59 | 18.09 | 18.42 | 129,850 | +0.06(+0.35%) |
Jan 13, 2003 | 18.41 | 18.55 | 18.11 | 18.35 | 59,148 | -0.01(-0.04%) |
Jan 10, 2003 | 18.28 | 18.47 | 18.19 | 18.36 | 84,892 | +0.01(+0.04%) |
Jan 09, 2003 | 18.31 | 18.67 | 18.21 | 18.35 | 64,171 | +0.04(+0.22%) |
Jan 08, 2003 | 18.51 | 18.52 | 18.31 | 18.31 | 45,460 | -0.25(-1.33%) |
Jan 07, 2003 | 18.71 | 18.71 | 18.39 | 18.56 | 73,087 | -0.15(-0.81%) |
Jan 06, 2003 | 18.63 | 18.71 | 18.63 | 18.71 | 86,901 | +0.08(+0.43%) |
Jan 03, 2003 | 18.63 | 18.71 | 18.55 | 18.63 | 105,362 | -0.06(-0.34%) |
Jan 02, 2003 | 18.73 | 18.82 | 18.61 | 18.70 | 60,278 | +0.02(+0.13%) |
Dec 31, 2002 | 18.39 | 18.78 | 18.30 | 18.67 | 99,710 | +0.20(+1.08%) |
Dec 30, 2002 | 18.39 | 18.53 | 18.16 | 18.47 | 82,506 | +0.08(+0.43%) |
Dec 27, 2002 | 18.41 | 18.46 | 18.05 | 18.39 | 59,776 | +0.03(+0.17%) |
Dec 26, 2002 | 18.31 | 18.49 | 18.31 | 18.36 | 18,585 | +0.13(+0.70%) |
Dec 24, 2002 | 18.35 | 18.37 | 18.16 | 18.24 | 12,432 | -0.15(-0.82%) |
Dec 23, 2002 | 18.12 | 18.43 | 18.04 | 18.39 | 48,097 | +0.27(+1.49%) |
Dec 20, 2002 | 18.28 | 18.35 | 18.04 | 18.12 | 103,352 | -0.12(-0.65%) |
Dec 19, 2002 | 18.59 | 18.80 | 18.16 | 18.24 | 102,348 | -0.24(-1.29%) |
Dec 18, 2002 | 18.77 | 18.77 | 18.35 | 18.47 | 70,325 | -0.24(-1.28%) |
Dec 17, 2002 | 18.71 | 18.71 | 18.47 | 18.71 | 51,362 | +0.00(+0.00%) |
Dec 16, 2002 | 18.28 | 18.71 | 18.28 | 18.71 | 89,162 | +0.56(+3.07%) |
Dec 13, 2002 | 18.63 | 18.79 | 18.16 | 18.16 | 54,753 | -0.56(-2.98%) |
Dec 12, 2002 | 18.51 | 18.82 | 18.37 | 18.71 | 55,757 | +0.29(+1.56%) |
Dec 11, 2002 | 18.35 | 18.55 | 18.32 | 18.43 | 44,329 | +0.07(+0.39%) |
Dec 10, 2002 | 18.00 | 18.35 | 17.88 | 18.35 | 73,087 | +0.31(+1.72%) |
Dec 09, 2002 | 17.88 | 18.23 | 17.88 | 18.04 | 53,874 | -0.03(-0.18%) |
Dec 06, 2002 | 18.08 | 18.16 | 17.83 | 18.08 | 51,613 | -0.08(-0.44%) |
Dec 05, 2002 | 17.90 | 18.20 | 17.90 | 18.16 | 59,148 | +0.20(+1.11%) |
Dec 04, 2002 | 17.96 | 18.27 | 17.96 | 17.96 | 147,557 | -0.08(-0.44%) |
Dec 03, 2002 | 18.04 | 18.24 | 17.90 | 18.04 | 80,622 | +0.07(+0.40%) |
Dec 02, 2002 | 17.77 | 18.08 | 17.52 | 17.96 | 98,580 | +0.29(+1.62%) |
Nov 29, 2002 | 18.00 | 18.00 | 17.53 | 17.68 | 32,274 | -0.24(-1.33%) |
Nov 27, 2002 | 17.60 | 17.94 | 17.60 | 17.92 | 92,050 | +0.25(+1.44%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.36 | 17.66 | 102,976 | -0.18(-0.98%) |
Nov 25, 2002 | 17.29 | 17.90 | 17.29 | 17.84 | 86,399 | +0.57(+3.27%) |
Nov 22, 2002 | 17.12 | 17.37 | 17.04 | 17.27 | 119,175 | +0.15(+0.88%) |
Nov 21, 2002 | 17.52 | 17.52 | 17.09 | 17.12 | 111,766 | -0.28(-1.60%) |
Nov 20, 2002 | 17.42 | 17.80 | 17.36 | 17.40 | 88,659 | -0.08(-0.46%) |
Nov 19, 2002 | 17.42 | 17.76 | 17.39 | 17.48 | 61,785 | -0.10(-0.54%) |
Nov 18, 2002 | 17.72 | 17.97 | 17.53 | 17.57 | 80,622 | -0.22(-1.25%) |
Nov 15, 2002 | 17.89 | 18.04 | 17.79 | 17.80 | 58,771 | -0.18(-0.97%) |
Nov 14, 2002 | 17.76 | 18.24 | 17.76 | 17.97 | 87,655 | +0.18(+0.98%) |
Nov 13, 2002 | 17.68 | 18.19 | 17.65 | 17.80 | 66,557 | -0.06(-0.36%) |
Nov 12, 2002 | 17.68 | 18.08 | 17.68 | 17.86 | 104,482 | +0.22(+1.26%) |
Nov 11, 2002 | 17.72 | 17.80 | 17.56 | 17.64 | 76,729 | -0.16(-0.89%) |
Nov 08, 2002 | 17.64 | 17.81 | 17.56 | 17.80 | 50,357 | +0.12(+0.68%) |
Nov 07, 2002 | 17.92 | 18.00 | 17.49 | 17.68 | 80,999 | -0.32(-1.77%) |
Nov 06, 2002 | 17.74 | 18.11 | 17.69 | 18.00 | 37,046 | +0.27(+1.53%) |
Nov 05, 2002 | 17.41 | 17.73 | 17.41 | 17.73 | 68,943 | +0.24(+1.37%) |
Nov 04, 2002 | 17.80 | 17.88 | 17.46 | 17.49 | 55,004 | -0.31(-1.74%) |