Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.38 | 17.47 | 17.37 | 17.37 | 5,444 | -0.10(-0.55%) |
Jan 30, 2003 | 17.40 | 17.47 | 17.36 | 17.47 | 24,279 | +0.10(+0.59%) |
Jan 29, 2003 | 17.40 | 17.44 | 17.36 | 17.36 | 10,447 | -0.05(-0.31%) |
Jan 28, 2003 | 17.43 | 17.63 | 17.36 | 17.42 | 14,715 | +0.06(+0.35%) |
Jan 27, 2003 | 17.37 | 17.43 | 17.36 | 17.36 | 17,952 | -0.04(-0.23%) |
Jan 24, 2003 | 17.59 | 17.66 | 17.40 | 17.40 | 4,855 | -0.26(-1.50%) |
Jan 23, 2003 | 17.67 | 17.67 | 17.36 | 17.66 | 26,192 | -0.06(-0.35%) |
Jan 22, 2003 | 17.19 | 17.72 | 17.19 | 17.72 | 20,895 | +0.48(+2.76%) |
Jan 21, 2003 | 17.40 | 17.50 | 17.17 | 17.25 | 17,952 | -0.12(-0.67%) |
Jan 17, 2003 | 17.23 | 17.40 | 17.23 | 17.36 | 6,474 | +0.07(+0.39%) |
Jan 16, 2003 | 17.13 | 17.30 | 17.13 | 17.30 | 8,240 | +0.17(+0.99%) |
Jan 15, 2003 | 17.08 | 17.19 | 17.08 | 17.13 | 8,387 | +0.00(+0.00%) |
Jan 14, 2003 | 17.13 | 17.18 | 17.08 | 17.13 | 6,327 | -0.07(-0.39%) |
Jan 13, 2003 | 17.19 | 17.29 | 17.15 | 17.19 | 6,474 | -0.07(-0.39%) |
Jan 10, 2003 | 17.26 | 17.28 | 17.23 | 17.26 | 4,120 | -0.01(-0.04%) |
Jan 09, 2003 | 17.26 | 17.53 | 17.25 | 17.27 | 13,684 | -0.01(-0.04%) |
Jan 08, 2003 | 17.60 | 17.60 | 17.21 | 17.27 | 9,711 | -0.27(-1.55%) |
Jan 07, 2003 | 17.60 | 17.69 | 17.49 | 17.55 | 7,504 | +0.01(+0.08%) |
Jan 06, 2003 | 17.47 | 17.59 | 17.47 | 17.53 | 5,444 | -0.06(-0.35%) |
Jan 03, 2003 | 17.29 | 17.59 | 17.29 | 17.59 | 6,474 | +0.23(+1.33%) |
Jan 02, 2003 | 17.13 | 17.36 | 17.13 | 17.36 | 2,648 | +0.18(+1.07%) |
Dec 31, 2002 | 17.26 | 17.26 | 17.18 | 17.18 | 2,648 | -0.21(-1.21%) |
Dec 30, 2002 | 17.21 | 17.40 | 17.13 | 17.39 | 3,825 | +0.12(+0.71%) |
Dec 27, 2002 | 17.21 | 17.30 | 17.21 | 17.27 | 1,177 | +0.07(+0.40%) |
Dec 26, 2002 | 17.16 | 17.20 | 17.13 | 17.20 | 4,708 | -0.10(-0.55%) |
Dec 24, 2002 | 17.13 | 17.30 | 17.12 | 17.30 | 10,006 | +0.31(+1.84%) |
Dec 23, 2002 | 16.99 | 17.10 | 16.97 | 16.98 | 7,063 | -0.11(-0.64%) |
Dec 20, 2002 | 17.06 | 17.13 | 17.00 | 17.09 | 12,360 | -0.03(-0.20%) |
Dec 19, 2002 | 17.09 | 17.22 | 17.02 | 17.13 | 15,745 | +0.00(+0.00%) |
Dec 18, 2002 | 17.02 | 17.21 | 17.01 | 17.13 | 10,006 | +0.07(+0.40%) |
Dec 17, 2002 | 17.09 | 17.16 | 17.00 | 17.06 | 5,297 | -0.10(-0.59%) |
Dec 16, 2002 | 17.06 | 17.16 | 16.99 | 17.16 | 6,916 | +0.07(+0.44%) |
Dec 13, 2002 | 17.06 | 17.15 | 16.99 | 17.08 | 11,624 | +0.03(+0.16%) |
Dec 12, 2002 | 17.40 | 17.40 | 17.06 | 17.06 | 5,886 | -0.40(-2.30%) |
Dec 11, 2002 | 17.47 | 17.47 | 17.22 | 17.46 | 18,393 | -0.03(-0.16%) |
Dec 10, 2002 | 17.50 | 17.57 | 17.41 | 17.49 | 9,123 | -0.07(-0.39%) |
Dec 09, 2002 | 17.57 | 17.57 | 17.53 | 17.55 | 2,501 | -0.01(-0.08%) |
Dec 06, 2002 | 17.47 | 17.57 | 17.47 | 17.57 | 2,354 | +0.10(+0.58%) |
Dec 05, 2002 | 17.40 | 17.47 | 17.40 | 17.47 | 12,949 | +0.10(+0.55%) |
Dec 04, 2002 | 17.19 | 17.41 | 17.19 | 17.37 | 9,859 | +0.11(+0.63%) |
Dec 03, 2002 | 17.45 | 17.67 | 17.26 | 17.26 | 10,447 | -0.20(-1.17%) |
Dec 02, 2002 | 17.21 | 17.47 | 17.19 | 17.47 | 9,564 | +0.27(+1.54%) |
Nov 29, 2002 | 17.26 | 17.26 | 17.19 | 17.20 | 1,030 | -0.13(-0.75%) |
Nov 27, 2002 | 17.23 | 17.33 | 17.19 | 17.33 | 7,357 | +0.03(+0.20%) |
Nov 26, 2002 | 17.53 | 17.53 | 17.30 | 17.30 | 9,859 | -0.07(-0.39%) |
Nov 25, 2002 | 17.00 | 17.40 | 17.00 | 17.36 | 17,363 | +0.35(+2.08%) |
Nov 22, 2002 | 17.06 | 17.23 | 17.01 | 17.01 | 10,153 | -0.11(-0.64%) |
Nov 21, 2002 | 17.01 | 17.15 | 17.01 | 17.12 | 6,327 | +0.06(+0.36%) |
Nov 20, 2002 | 16.99 | 17.32 | 16.99 | 17.06 | 17,216 | -0.01(-0.08%) |
Nov 19, 2002 | 17.19 | 17.19 | 17.07 | 17.07 | 10,300 | -0.01(-0.04%) |
Nov 18, 2002 | 17.47 | 17.47 | 17.08 | 17.08 | 14,862 | -0.29(-1.68%) |
Nov 15, 2002 | 17.33 | 17.55 | 17.33 | 17.37 | 20,012 | -0.10(-0.55%) |
Nov 14, 2002 | 17.26 | 17.60 | 17.25 | 17.47 | 10,300 | +0.11(+0.63%) |
Nov 13, 2002 | 17.30 | 17.38 | 17.30 | 17.36 | 8,387 | -0.04(-0.23%) |
Nov 12, 2002 | 17.40 | 17.48 | 17.37 | 17.40 | 4,414 | +0.03(+0.20%) |
Nov 11, 2002 | 17.26 | 17.40 | 17.26 | 17.36 | 2,207 | +0.03(+0.16%) |
Nov 08, 2002 | 17.33 | 17.42 | 17.33 | 17.34 | 5,150 | +0.00(+0.00%) |
Nov 07, 2002 | 17.33 | 17.43 | 17.33 | 17.34 | 53,268 | +0.01(+0.04%) |
Nov 06, 2002 | 17.30 | 17.44 | 17.30 | 17.33 | 3,237 | +0.10(+0.59%) |
Nov 05, 2002 | 17.05 | 17.23 | 17.05 | 17.23 | 3,090 | +0.26(+1.52%) |
Nov 04, 2002 | 16.97 | 17.09 | 16.96 | 16.97 | 5,297 | +0.00(+0.00%) |