Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.55 | 17.71 | 17.50 | 17.68 | 347,105 | +0.06(+0.35%) |
Jan 30, 2003 | 17.79 | 17.79 | 17.57 | 17.62 | 238,443 | -0.16(-0.87%) |
Jan 29, 2003 | 17.49 | 17.86 | 17.49 | 17.77 | 290,195 | +0.29(+1.63%) |
Jan 28, 2003 | 17.49 | 17.55 | 17.46 | 17.49 | 459,153 | -0.01(-0.04%) |
Jan 27, 2003 | 17.58 | 17.62 | 17.49 | 17.49 | 307,123 | -0.09(-0.53%) |
Jan 24, 2003 | 17.70 | 17.73 | 17.58 | 17.58 | 329,210 | -0.09(-0.53%) |
Jan 23, 2003 | 17.71 | 17.77 | 17.62 | 17.68 | 320,021 | +0.02(+0.11%) |
Jan 22, 2003 | 17.67 | 17.71 | 17.56 | 17.66 | 297,289 | +0.00(+0.00%) |
Jan 21, 2003 | 17.90 | 17.92 | 17.66 | 17.66 | 310,670 | -0.12(-0.66%) |
Jan 17, 2003 | 17.89 | 17.90 | 17.78 | 17.78 | 320,827 | -0.10(-0.55%) |
Jan 16, 2003 | 17.91 | 17.97 | 17.88 | 17.88 | 256,016 | -0.04(-0.24%) |
Jan 15, 2003 | 17.93 | 18.01 | 17.83 | 17.92 | 382,735 | -0.03(-0.17%) |
Jan 14, 2003 | 17.96 | 17.99 | 17.89 | 17.95 | 410,626 | +0.04(+0.21%) |
Jan 13, 2003 | 17.99 | 18.14 | 17.84 | 17.91 | 281,812 | -0.05(-0.28%) |
Jan 10, 2003 | 18.11 | 18.11 | 17.93 | 17.96 | 295,354 | -0.15(-0.82%) |
Jan 09, 2003 | 17.93 | 18.11 | 17.84 | 18.11 | 379,027 | +0.18(+1.00%) |
Jan 08, 2003 | 18.08 | 18.13 | 17.91 | 17.93 | 509,776 | -0.24(-1.33%) |
Jan 07, 2003 | 18.42 | 18.42 | 18.16 | 18.17 | 918,146 | -0.40(-2.17%) |
Jan 06, 2003 | 18.45 | 18.61 | 18.40 | 18.58 | 551,210 | +0.09(+0.50%) |
Jan 03, 2003 | 18.52 | 18.59 | 18.45 | 18.48 | 531,702 | -0.02(-0.13%) |
Jan 02, 2003 | 18.47 | 18.52 | 18.36 | 18.51 | 558,464 | -0.29(-1.52%) |
Dec 31, 2002 | 18.79 | 18.86 | 18.75 | 18.79 | 669,384 | +0.03(+0.17%) |
Dec 30, 2002 | 18.76 | 18.79 | 18.72 | 18.76 | 455,284 | +0.01(+0.03%) |
Dec 27, 2002 | 18.67 | 18.76 | 18.61 | 18.76 | 435,454 | +0.12(+0.63%) |
Dec 26, 2002 | 18.67 | 18.73 | 18.61 | 18.64 | 1,014,555 | -0.04(-0.20%) |
Dec 24, 2002 | 18.69 | 18.74 | 18.63 | 18.68 | 186,369 | -0.01(-0.07%) |
Dec 23, 2002 | 18.63 | 18.73 | 18.61 | 18.69 | 324,374 | +0.07(+0.40%) |
Dec 20, 2002 | 18.63 | 18.78 | 18.61 | 18.61 | 264,883 | -0.11(-0.60%) |
Dec 19, 2002 | 18.68 | 18.79 | 18.66 | 18.73 | 197,977 | +0.01(+0.07%) |
Dec 18, 2002 | 18.89 | 18.95 | 18.71 | 18.71 | 208,779 | -0.22(-1.18%) |
Dec 17, 2002 | 19.01 | 19.01 | 18.87 | 18.94 | 152,675 | -0.07(-0.39%) |
Dec 16, 2002 | 18.94 | 19.02 | 18.86 | 19.01 | 184,112 | +0.07(+0.36%) |
Dec 13, 2002 | 19.09 | 19.09 | 18.93 | 18.94 | 124,139 | -0.13(-0.68%) |
Dec 12, 2002 | 19.01 | 19.12 | 18.92 | 19.07 | 265,528 | +0.11(+0.59%) |
Dec 11, 2002 | 18.95 | 19.01 | 18.88 | 18.96 | 371,933 | -0.05(-0.26%) |
Dec 10, 2002 | 18.98 | 19.07 | 18.97 | 19.01 | 216,679 | +0.00(+0.00%) |
Dec 09, 2002 | 18.87 | 19.04 | 18.86 | 19.01 | 173,311 | +0.20(+1.09%) |
Dec 06, 2002 | 18.89 | 18.95 | 18.80 | 18.81 | 311,476 | -0.13(-0.69%) |
Dec 05, 2002 | 18.79 | 18.96 | 18.79 | 18.94 | 202,169 | +0.02(+0.13%) |
Dec 04, 2002 | 19.02 | 19.02 | 18.83 | 18.91 | 291,323 | -0.10(-0.52%) |
Dec 03, 2002 | 18.86 | 19.14 | 18.85 | 19.01 | 308,090 | +0.19(+0.99%) |
Dec 02, 2002 | 18.61 | 18.94 | 18.61 | 18.83 | 281,005 | +0.22(+1.17%) |
Nov 29, 2002 | 18.76 | 18.76 | 18.61 | 18.61 | 94,958 | -0.11(-0.56%) |
Nov 27, 2002 | 18.45 | 18.74 | 18.42 | 18.71 | 233,929 | +0.26(+1.41%) |
Nov 26, 2002 | 18.45 | 18.61 | 18.42 | 18.45 | 230,544 | -0.01(-0.07%) |
Nov 25, 2002 | 18.59 | 18.69 | 18.45 | 18.47 | 506,713 | -0.08(-0.43%) |
Nov 22, 2002 | 18.60 | 18.66 | 18.48 | 18.55 | 595,384 | -0.03(-0.17%) |
Nov 21, 2002 | 18.61 | 18.61 | 18.55 | 18.58 | 421,589 | -0.03(-0.17%) |
Nov 20, 2002 | 18.45 | 18.61 | 18.43 | 18.61 | 324,051 | +0.22(+1.21%) |
Nov 19, 2002 | 18.39 | 18.50 | 18.37 | 18.38 | 150,256 | +0.02(+0.14%) |
Nov 18, 2002 | 18.36 | 18.43 | 18.30 | 18.36 | 142,679 | -0.16(-0.84%) |
Nov 15, 2002 | 18.50 | 18.58 | 18.46 | 18.52 | 378,866 | +0.03(+0.17%) |
Nov 14, 2002 | 18.16 | 18.50 | 18.11 | 18.48 | 285,036 | +0.48(+2.65%) |
Nov 13, 2002 | 18.14 | 18.37 | 18.01 | 18.01 | 304,705 | -0.17(-0.92%) |
Nov 12, 2002 | 17.96 | 18.26 | 17.96 | 18.17 | 328,888 | +0.24(+1.31%) |
Nov 11, 2002 | 17.93 | 18.18 | 17.83 | 17.94 | 174,278 | +0.04(+0.24%) |
Nov 08, 2002 | 18.09 | 18.09 | 17.82 | 17.89 | 166,217 | -0.19(-1.06%) |
Nov 07, 2002 | 18.32 | 18.36 | 17.98 | 18.09 | 271,816 | -0.18(-0.98%) |
Nov 06, 2002 | 18.30 | 18.39 | 18.22 | 18.27 | 175,245 | -0.01(-0.03%) |
Nov 05, 2002 | 18.05 | 18.33 | 17.85 | 18.27 | 370,160 | +0.22(+1.24%) |
Nov 04, 2002 | 18.11 | 18.11 | 17.98 | 18.05 | 328,082 | +0.04(+0.21%) |