Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.21 | 19.08 | 18.16 | 18.95 | 121,649 | +0.63(+3.44%) |
Jan 30, 2003 | 19.08 | 19.08 | 18.28 | 18.32 | 111,883 | -0.61(-3.23%) |
Jan 29, 2003 | 18.75 | 19.03 | 18.61 | 18.94 | 144,896 | -0.66(-3.37%) |
Jan 28, 2003 | 18.94 | 19.70 | 18.72 | 19.59 | 108,805 | +0.75(+4.00%) |
Jan 27, 2003 | 19.06 | 19.06 | 18.37 | 18.84 | 260,283 | -0.45(-2.34%) |
Jan 24, 2003 | 19.31 | 19.55 | 18.95 | 19.29 | 203,173 | -0.91(-4.52%) |
Jan 23, 2003 | 20.87 | 20.87 | 20.16 | 20.21 | 144,684 | -0.42(-2.05%) |
Jan 22, 2003 | 20.75 | 20.75 | 20.36 | 20.63 | 144,153 | -0.12(-0.59%) |
Jan 21, 2003 | 21.33 | 21.33 | 20.71 | 20.75 | 322,806 | -0.54(-2.52%) |
Jan 17, 2003 | 21.15 | 21.42 | 20.97 | 21.29 | 1,705,960 | -0.02(-0.09%) |
Jan 16, 2003 | 21.19 | 21.33 | 20.84 | 21.31 | 244,891 | +0.19(+0.89%) |
Jan 15, 2003 | 21.60 | 21.60 | 21.01 | 21.12 | 260,495 | -0.28(-1.32%) |
Jan 14, 2003 | 20.40 | 21.41 | 20.40 | 21.40 | 268,669 | +1.01(+4.94%) |
Jan 13, 2003 | 20.16 | 20.49 | 20.04 | 20.40 | 574,598 | +1.55(+8.25%) |
Jan 10, 2003 | 19.01 | 19.30 | 18.75 | 18.84 | 129,080 | -0.14(-0.74%) |
Jan 09, 2003 | 18.13 | 18.99 | 18.04 | 18.98 | 118,465 | +1.07(+6.00%) |
Jan 08, 2003 | 18.28 | 18.48 | 17.91 | 17.91 | 68,255 | -0.37(-2.01%) |
Jan 07, 2003 | 18.85 | 18.96 | 18.09 | 18.28 | 160,501 | -0.24(-1.32%) |
Jan 06, 2003 | 18.13 | 18.75 | 17.97 | 18.52 | 94,262 | +0.59(+3.31%) |
Jan 03, 2003 | 17.89 | 18.27 | 17.52 | 17.93 | 76,110 | +0.11(+0.63%) |
Jan 02, 2003 | 17.43 | 17.89 | 17.33 | 17.81 | 73,032 | +0.45(+2.60%) |
Dec 31, 2002 | 17.25 | 17.36 | 17.00 | 17.36 | 85,027 | -0.01(-0.05%) |
Dec 30, 2002 | 17.46 | 17.47 | 17.17 | 17.37 | 54,561 | +0.03(+0.16%) |
Dec 27, 2002 | 17.87 | 17.87 | 17.24 | 17.34 | 57,852 | -0.52(-2.90%) |
Dec 26, 2002 | 17.89 | 17.90 | 17.66 | 17.86 | 45,645 | +0.04(+0.21%) |
Dec 24, 2002 | 17.76 | 17.85 | 17.48 | 17.82 | 24,733 | +0.34(+1.94%) |
Dec 23, 2002 | 17.80 | 17.88 | 17.31 | 17.48 | 63,053 | -0.08(-0.48%) |
Dec 20, 2002 | 17.62 | 17.67 | 17.19 | 17.57 | 80,144 | +0.10(+0.59%) |
Dec 19, 2002 | 16.96 | 17.85 | 16.96 | 17.47 | 96,173 | +0.45(+2.66%) |
Dec 18, 2002 | 16.96 | 17.65 | 16.85 | 17.01 | 95,324 | +0.00(+0.00%) |
Dec 17, 2002 | 18.27 | 18.27 | 16.97 | 17.01 | 120,481 | -0.99(-5.49%) |
Dec 16, 2002 | 17.10 | 18.00 | 16.96 | 18.00 | 116,342 | +0.67(+3.86%) |
Dec 13, 2002 | 17.91 | 17.98 | 17.33 | 17.33 | 84,708 | -0.68(-3.77%) |
Dec 12, 2002 | 18.51 | 18.60 | 17.91 | 18.01 | 94,050 | -0.17(-0.93%) |
Dec 11, 2002 | 17.85 | 18.56 | 17.53 | 18.18 | 236,187 | +0.52(+2.93%) |
Dec 10, 2002 | 17.33 | 17.66 | 16.96 | 17.66 | 197,866 | +0.57(+3.31%) |
Dec 09, 2002 | 16.80 | 17.65 | 16.62 | 17.10 | 250,729 | +0.72(+4.37%) |
Dec 06, 2002 | 16.35 | 16.72 | 16.12 | 16.38 | 73,032 | +0.18(+1.10%) |
Dec 05, 2002 | 16.72 | 16.72 | 16.01 | 16.20 | 93,944 | -0.33(-1.99%) |
Dec 04, 2002 | 16.34 | 16.94 | 16.01 | 16.53 | 109,972 | +0.10(+0.63%) |
Dec 03, 2002 | 16.85 | 16.85 | 16.38 | 16.43 | 133,007 | -0.41(-2.46%) |
Dec 02, 2002 | 16.49 | 17.28 | 16.39 | 16.84 | 231,091 | +0.88(+5.49%) |
Nov 29, 2002 | 17.24 | 17.24 | 15.97 | 15.97 | 48,935 | -1.18(-6.87%) |
Nov 27, 2002 | 16.34 | 17.48 | 16.34 | 17.15 | 183,005 | +0.89(+5.51%) |
Nov 26, 2002 | 16.01 | 16.38 | 15.98 | 16.25 | 77,915 | +0.00(+0.00%) |
Nov 25, 2002 | 16.44 | 16.44 | 15.69 | 16.25 | 129,717 | -0.05(-0.29%) |
Nov 22, 2002 | 15.26 | 16.30 | 15.17 | 16.30 | 157,741 | +0.89(+5.75%) |
Nov 21, 2002 | 14.88 | 15.41 | 14.18 | 15.41 | 154,238 | +0.73(+5.01%) |
Nov 20, 2002 | 14.09 | 14.70 | 14.09 | 14.68 | 78,233 | +0.62(+4.42%) |
Nov 19, 2002 | 14.09 | 14.58 | 14.02 | 14.06 | 59,020 | -0.18(-1.26%) |
Nov 18, 2002 | 14.88 | 14.88 | 14.22 | 14.23 | 98,720 | -0.51(-3.45%) |
Nov 15, 2002 | 14.64 | 14.80 | 14.61 | 14.74 | 45,008 | -0.01(-0.06%) |
Nov 14, 2002 | 14.65 | 14.84 | 14.25 | 14.75 | 59,763 | +0.24(+1.62%) |
Nov 13, 2002 | 14.70 | 14.83 | 14.41 | 14.52 | 59,338 | -0.08(-0.58%) |
Nov 12, 2002 | 14.38 | 14.87 | 14.33 | 14.60 | 49,360 | +0.32(+2.24%) |
Nov 11, 2002 | 14.98 | 15.12 | 14.28 | 14.28 | 91,077 | -0.74(-4.95%) |
Nov 08, 2002 | 14.55 | 15.05 | 14.51 | 15.03 | 93,625 | +0.60(+4.18%) |
Nov 07, 2002 | 14.93 | 14.97 | 14.42 | 14.42 | 81,418 | -0.56(-3.71%) |
Nov 06, 2002 | 14.14 | 15.43 | 14.14 | 14.98 | 188,737 | +0.84(+5.93%) |
Nov 05, 2002 | 13.99 | 14.37 | 13.99 | 14.14 | 65,495 | -0.08(-0.53%) |
Nov 04, 2002 | 14.88 | 15.07 | 14.13 | 14.22 | 100,950 | -0.48(-3.27%) |