Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.65 | 18.21 | 17.65 | 18.16 | 300,036 | +0.51(+2.91%) |
Jan 30, 2003 | 17.91 | 17.95 | 17.61 | 17.65 | 302,252 | -0.14(-0.78%) |
Jan 29, 2003 | 17.57 | 17.82 | 17.36 | 17.78 | 428,028 | +0.14(+0.78%) |
Jan 28, 2003 | 17.07 | 17.68 | 16.99 | 17.65 | 297,560 | +0.58(+3.37%) |
Jan 27, 2003 | 17.25 | 17.37 | 17.07 | 17.07 | 104,139 | -0.21(-1.20%) |
Jan 24, 2003 | 17.49 | 17.53 | 17.16 | 17.28 | 201,241 | -0.24(-1.36%) |
Jan 23, 2003 | 17.11 | 17.54 | 17.11 | 17.52 | 159,272 | +0.47(+2.75%) |
Jan 22, 2003 | 17.23 | 17.29 | 16.99 | 17.05 | 170,742 | -0.22(-1.29%) |
Jan 21, 2003 | 17.55 | 17.55 | 17.12 | 17.27 | 176,346 | -0.25(-1.44%) |
Jan 17, 2003 | 17.57 | 17.62 | 17.29 | 17.52 | 127,861 | -0.07(-0.39%) |
Jan 16, 2003 | 17.65 | 18.18 | 17.59 | 17.59 | 382,410 | -0.10(-0.56%) |
Jan 15, 2003 | 17.62 | 18.01 | 17.57 | 17.69 | 428,940 | +0.05(+0.30%) |
Jan 14, 2003 | 17.60 | 17.64 | 17.43 | 17.64 | 154,189 | +0.04(+0.22%) |
Jan 13, 2003 | 17.57 | 17.80 | 17.15 | 17.60 | 365,857 | +0.22(+1.28%) |
Jan 10, 2003 | 16.42 | 17.39 | 16.42 | 17.38 | 361,295 | +0.94(+5.74%) |
Jan 09, 2003 | 15.67 | 16.47 | 15.67 | 16.43 | 116,521 | +0.86(+5.52%) |
Jan 08, 2003 | 15.73 | 15.73 | 15.46 | 15.57 | 81,460 | -0.15(-0.98%) |
Jan 07, 2003 | 15.92 | 15.92 | 15.46 | 15.73 | 187,034 | -0.27(-1.68%) |
Jan 06, 2003 | 16.07 | 16.17 | 15.62 | 16.00 | 96,189 | -0.20(-1.23%) |
Jan 03, 2003 | 16.31 | 16.37 | 16.11 | 16.20 | 62,431 | -0.12(-0.71%) |
Jan 02, 2003 | 15.86 | 16.31 | 15.78 | 16.31 | 68,296 | +0.46(+2.90%) |
Dec 31, 2002 | 15.88 | 16.07 | 15.46 | 15.85 | 127,600 | -0.08(-0.48%) |
Dec 30, 2002 | 15.61 | 15.96 | 15.31 | 15.93 | 141,285 | +0.35(+2.27%) |
Dec 27, 2002 | 15.69 | 15.69 | 15.42 | 15.57 | 93,191 | -0.10(-0.64%) |
Dec 26, 2002 | 16.04 | 16.04 | 15.57 | 15.67 | 94,364 | -0.36(-2.25%) |
Dec 24, 2002 | 16.10 | 16.13 | 15.89 | 16.04 | 58,130 | -0.07(-0.43%) |
Dec 23, 2002 | 16.41 | 16.42 | 16.01 | 16.10 | 91,236 | -0.31(-1.92%) |
Dec 20, 2002 | 15.87 | 16.42 | 15.82 | 16.42 | 123,038 | +0.55(+3.48%) |
Dec 19, 2002 | 15.54 | 16.07 | 15.54 | 15.87 | 220,791 | +0.33(+2.12%) |
Dec 18, 2002 | 15.96 | 15.98 | 15.46 | 15.54 | 114,175 | -0.43(-2.69%) |
Dec 17, 2002 | 15.81 | 16.19 | 15.73 | 15.97 | 177,780 | +0.15(+0.92%) |
Dec 16, 2002 | 15.67 | 15.82 | 15.57 | 15.82 | 114,305 | +0.17(+1.08%) |
Dec 13, 2002 | 16.24 | 16.33 | 15.65 | 15.65 | 110,135 | -0.61(-3.73%) |
Dec 12, 2002 | 16.15 | 16.38 | 16.03 | 16.26 | 40,925 | +0.03(+0.19%) |
Dec 11, 2002 | 15.88 | 16.32 | 15.88 | 16.23 | 121,213 | +0.28(+1.73%) |
Dec 10, 2002 | 15.98 | 16.19 | 15.94 | 15.95 | 144,413 | -0.01(-0.05%) |
Dec 09, 2002 | 16.50 | 16.50 | 15.92 | 15.96 | 200,458 | -0.61(-3.70%) |
Dec 06, 2002 | 15.94 | 16.57 | 15.60 | 16.57 | 171,784 | +0.64(+4.00%) |
Dec 05, 2002 | 16.37 | 16.37 | 15.85 | 15.94 | 85,631 | -0.48(-2.90%) |
Dec 04, 2002 | 15.94 | 16.65 | 15.88 | 16.41 | 339,659 | +0.42(+2.64%) |
Dec 03, 2002 | 16.30 | 16.30 | 15.98 | 15.99 | 92,148 | -0.36(-2.21%) |
Dec 02, 2002 | 16.07 | 16.50 | 16.07 | 16.35 | 77,420 | +0.39(+2.45%) |
Nov 29, 2002 | 16.23 | 16.27 | 15.94 | 15.96 | 36,624 | -0.18(-1.14%) |
Nov 27, 2002 | 15.65 | 16.17 | 15.65 | 16.14 | 151,061 | +0.55(+3.54%) |
Nov 26, 2002 | 15.73 | 15.81 | 15.47 | 15.59 | 93,321 | -0.15(-0.93%) |
Nov 25, 2002 | 15.19 | 15.77 | 15.19 | 15.74 | 136,463 | +0.52(+3.43%) |
Nov 22, 2002 | 15.05 | 15.38 | 15.05 | 15.21 | 137,636 | +0.16(+1.07%) |
Nov 21, 2002 | 14.81 | 15.08 | 14.58 | 15.05 | 108,571 | +0.18(+1.19%) |
Nov 20, 2002 | 14.50 | 14.98 | 14.46 | 14.88 | 163,182 | +0.42(+2.92%) |
Nov 19, 2002 | 14.31 | 14.58 | 14.31 | 14.45 | 132,683 | -0.24(-1.62%) |
Nov 18, 2002 | 15.11 | 15.11 | 14.56 | 14.69 | 160,445 | -0.37(-2.45%) |
Nov 15, 2002 | 15.11 | 15.21 | 14.81 | 15.06 | 137,114 | +0.01(+0.05%) |
Nov 14, 2002 | 15.50 | 15.57 | 14.88 | 15.05 | 143,762 | -0.37(-2.39%) |
Nov 13, 2002 | 15.71 | 15.71 | 15.27 | 15.42 | 113,523 | -0.21(-1.33%) |
Nov 12, 2002 | 15.38 | 15.84 | 15.38 | 15.63 | 81,069 | +0.30(+1.95%) |
Nov 11, 2002 | 15.77 | 15.77 | 15.29 | 15.33 | 37,406 | -0.44(-2.77%) |
Nov 08, 2002 | 15.73 | 15.88 | 15.54 | 15.77 | 37,146 | -0.06(-0.39%) |
Nov 07, 2002 | 16.07 | 16.07 | 15.66 | 15.83 | 78,984 | -0.54(-3.28%) |
Nov 06, 2002 | 16.11 | 16.47 | 16.04 | 16.37 | 112,611 | +0.25(+1.57%) |
Nov 05, 2002 | 16.34 | 16.50 | 16.05 | 16.11 | 71,685 | -0.25(-1.55%) |
Nov 04, 2002 | 16.46 | 16.76 | 16.34 | 16.37 | 70,251 | -0.02(-0.09%) |