Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.82 | 18.13 | 17.59 | 17.85 | 28,400 | -0.01(-0.05%) |
Jan 30, 2003 | 18.35 | 18.37 | 17.67 | 17.86 | 68,918 | -0.69(-3.70%) |
Jan 29, 2003 | 18.17 | 18.66 | 18.04 | 18.55 | 65,885 | -0.03(-0.17%) |
Jan 28, 2003 | 18.21 | 18.58 | 17.51 | 18.58 | 60,895 | +0.56(+3.12%) |
Jan 27, 2003 | 19.15 | 19.15 | 18.02 | 18.02 | 32,622 | -1.16(-6.06%) |
Jan 24, 2003 | 19.11 | 19.23 | 18.99 | 19.18 | 76,631 | -0.07(-0.37%) |
Jan 23, 2003 | 19.16 | 19.28 | 18.99 | 19.25 | 45,160 | +0.02(+0.09%) |
Jan 22, 2003 | 18.96 | 19.28 | 18.96 | 19.24 | 42,857 | +0.08(+0.41%) |
Jan 21, 2003 | 19.82 | 19.82 | 18.96 | 19.16 | 71,386 | -0.58(-2.93%) |
Jan 17, 2003 | 19.33 | 19.81 | 19.27 | 19.74 | 82,516 | +0.14(+0.72%) |
Jan 16, 2003 | 19.54 | 20.05 | 19.31 | 19.60 | 50,533 | +0.08(+0.40%) |
Jan 15, 2003 | 19.69 | 19.78 | 19.46 | 19.52 | 85,074 | -0.14(-0.72%) |
Jan 14, 2003 | 19.53 | 19.78 | 19.35 | 19.66 | 312,794 | +0.24(+1.25%) |
Jan 13, 2003 | 18.74 | 19.48 | 18.68 | 19.42 | 90,959 | +0.75(+4.02%) |
Jan 10, 2003 | 18.63 | 18.76 | 18.55 | 18.67 | 42,985 | -0.02(-0.08%) |
Jan 09, 2003 | 18.49 | 18.80 | 18.22 | 18.68 | 118,593 | +0.31(+1.70%) |
Jan 08, 2003 | 18.17 | 18.39 | 18.14 | 18.37 | 58,720 | +0.00(+0.00%) |
Jan 07, 2003 | 18.46 | 18.53 | 18.13 | 18.37 | 70,618 | -0.16(-0.89%) |
Jan 06, 2003 | 17.70 | 18.56 | 17.70 | 18.53 | 94,413 | +0.40(+2.20%) |
Jan 03, 2003 | 17.84 | 18.17 | 17.73 | 18.13 | 57,057 | +0.34(+1.89%) |
Jan 02, 2003 | 17.42 | 17.96 | 17.31 | 17.80 | 60,256 | +0.34(+1.97%) |
Dec 31, 2002 | 17.40 | 17.81 | 17.13 | 17.46 | 93,902 | +0.20(+1.14%) |
Dec 30, 2002 | 17.39 | 17.51 | 17.20 | 17.26 | 82,900 | -0.33(-1.87%) |
Dec 27, 2002 | 17.90 | 17.97 | 17.37 | 17.59 | 57,697 | -0.35(-1.96%) |
Dec 26, 2002 | 17.97 | 18.04 | 17.78 | 17.94 | 33,134 | -0.05(-0.30%) |
Dec 24, 2002 | 16.41 | 17.99 | 17.61 | 17.99 | 41,066 | +0.24(+1.36%) |
Dec 23, 2002 | 16.41 | 17.78 | 17.24 | 17.75 | 49,125 | +0.73(+4.27%) |
Dec 20, 2002 | 16.41 | 17.37 | 16.37 | 17.03 | 164,904 | -0.01(-0.04%) |
Dec 19, 2002 | 17.16 | 17.43 | 16.67 | 17.03 | 73,049 | -0.16(-0.96%) |
Dec 18, 2002 | 17.54 | 17.67 | 17.20 | 17.20 | 20,085 | -0.31(-1.79%) |
Dec 17, 2002 | 17.92 | 17.92 | 17.32 | 17.51 | 124,222 | -0.27(-1.49%) |
Dec 16, 2002 | 17.55 | 17.83 | 17.55 | 17.77 | 38,635 | +0.16(+0.88%) |
Dec 13, 2002 | 18.02 | 18.02 | 17.59 | 17.62 | 18,933 | -0.40(-2.21%) |
Dec 12, 2002 | 17.98 | 18.13 | 17.88 | 18.02 | 102,857 | -0.04(-0.22%) |
Dec 11, 2002 | 18.06 | 18.06 | 17.82 | 18.06 | 55,778 | +0.16(+0.91%) |
Dec 10, 2002 | 17.67 | 18.06 | 17.66 | 17.89 | 88,017 | +0.13(+0.71%) |
Dec 09, 2002 | 17.88 | 17.92 | 17.70 | 17.77 | 36,332 | -0.19(-1.04%) |
Dec 06, 2002 | 17.55 | 18.02 | 17.55 | 17.95 | 58,081 | +0.37(+2.09%) |
Dec 05, 2002 | 17.91 | 18.02 | 17.70 | 17.59 | 52,324 | -0.24(-1.36%) |
Dec 04, 2002 | 18.01 | 18.01 | 17.40 | 17.83 | 55,650 | -0.11(-0.61%) |
Dec 03, 2002 | 17.75 | 18.02 | 17.53 | 17.94 | 126,141 | +0.20(+1.10%) |
Dec 02, 2002 | 17.44 | 17.98 | 17.39 | 17.74 | 80,213 | -0.08(-0.44%) |
Nov 29, 2002 | 17.97 | 17.98 | 17.51 | 17.82 | 29,424 | -0.15(-0.83%) |
Nov 27, 2002 | 17.18 | 17.98 | 17.12 | 17.97 | 95,693 | +0.81(+4.74%) |
Nov 26, 2002 | 17.81 | 17.81 | 16.65 | 17.16 | 84,435 | -0.70(-3.94%) |
Nov 25, 2002 | 17.98 | 17.98 | 17.72 | 17.86 | 34,413 | -0.12(-0.65%) |
Nov 22, 2002 | 18.06 | 18.13 | 17.90 | 17.98 | 30,064 | -0.16(-0.86%) |
Nov 21, 2002 | 18.11 | 18.25 | 18.04 | 18.13 | 117,057 | +0.04(+0.22%) |
Nov 20, 2002 | 18.07 | 18.17 | 17.92 | 18.10 | 65,757 | +0.08(+0.43%) |
Nov 19, 2002 | 17.98 | 18.17 | 17.89 | 18.02 | 28,656 | +0.09(+0.53%) |
Nov 18, 2002 | 18.10 | 18.28 | 17.84 | 17.92 | 40,170 | -0.25(-1.38%) |
Nov 15, 2002 | 18.27 | 18.45 | 18.08 | 18.17 | 37,739 | -0.20(-1.06%) |
Nov 14, 2002 | 18.63 | 18.68 | 18.22 | 18.37 | 49,765 | +0.18(+0.99%) |
Nov 13, 2002 | 17.95 | 18.37 | 17.95 | 18.19 | 36,460 | +0.21(+1.17%) |
Nov 12, 2002 | 18.22 | 18.63 | 17.79 | 17.98 | 47,590 | -0.61(-3.28%) |
Nov 11, 2002 | 18.49 | 18.77 | 18.33 | 18.59 | 41,450 | +0.02(+0.08%) |
Nov 08, 2002 | 18.22 | 18.67 | 18.22 | 18.57 | 22,899 | +0.36(+1.97%) |
Nov 07, 2002 | 18.56 | 18.72 | 18.21 | 18.21 | 44,136 | -0.32(-1.73%) |
Nov 06, 2002 | 17.71 | 18.53 | 17.63 | 18.53 | 71,642 | +0.96(+5.47%) |
Nov 05, 2002 | 17.70 | 18.21 | 17.43 | 17.57 | 126,397 | -0.94(-5.07%) |
Nov 04, 2002 | 18.95 | 18.95 | 18.17 | 18.51 | 105,160 | -0.33(-1.74%) |