Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.48 | 17.48 | 17.40 | 17.48 | 8,500 | -0.03(-0.17%) |
Jan 30, 2003 | 17.45 | 17.51 | 17.35 | 17.51 | 18,100 | +0.11(+0.63%) |
Jan 29, 2003 | 17.23 | 17.41 | 17.23 | 17.40 | 3,600 | +0.20(+1.16%) |
Jan 28, 2003 | 17.12 | 17.20 | 17.11 | 17.20 | 3,500 | +0.07(+0.41%) |
Jan 27, 2003 | 16.89 | 17.13 | 16.88 | 17.13 | 20,100 | +0.15(+0.88%) |
Jan 24, 2003 | 16.90 | 16.99 | 16.86 | 16.98 | 81,000 | -0.16(-0.93%) |
Jan 23, 2003 | 16.87 | 17.14 | 16.87 | 17.14 | 27,400 | +0.17(+1.00%) |
Jan 22, 2003 | 17.00 | 17.05 | 16.91 | 16.97 | 6,800 | +0.05(+0.30%) |
Jan 21, 2003 | 16.90 | 17.05 | 16.89 | 16.92 | 9,600 | +0.33(+1.99%) |
Jan 17, 2003 | 16.65 | 16.65 | 16.55 | 16.59 | 1,100 | -0.36(-2.12%) |
Jan 16, 2003 | 16.85 | 16.97 | 16.83 | 16.95 | 3,700 | +0.37(+2.23%) |
Jan 15, 2003 | 16.65 | 16.65 | 16.58 | 16.58 | 4,100 | -0.53(-3.10%) |
Jan 14, 2003 | 17.10 | 17.20 | 17.08 | 17.11 | 5,700 | -0.37(-2.12%) |
Jan 13, 2003 | 17.45 | 17.53 | 17.36 | 17.48 | 9,800 | +0.32(+1.86%) |
Jan 10, 2003 | 17.15 | 17.30 | 17.08 | 17.16 | 5,300 | -0.09(-0.52%) |
Jan 09, 2003 | 16.95 | 17.38 | 16.94 | 17.25 | 21,800 | +0.97(+5.96%) |
Jan 08, 2003 | 16.35 | 16.35 | 16.25 | 16.28 | 3,900 | -0.02(-0.12%) |
Jan 07, 2003 | 16.10 | 16.36 | 16.10 | 16.30 | 5,200 | +0.35(+2.19%) |
Jan 06, 2003 | 15.89 | 15.95 | 15.60 | 15.95 | 9,600 | +0.05(+0.31%) |
Jan 03, 2003 | 15.55 | 15.90 | 15.49 | 15.90 | 19,300 | +0.71(+4.67%) |
Jan 02, 2003 | 14.98 | 15.15 | 14.98 | 15.19 | 5,100 | +0.24(+1.61%) |
Dec 31, 2002 | 14.80 | 14.97 | 14.80 | 14.95 | 2,300 | +0.15(+1.01%) |
Dec 30, 2002 | 15.00 | 15.02 | 14.69 | 14.80 | 10,300 | -0.59(-3.83%) |
Dec 27, 2002 | 15.71 | 15.71 | 15.19 | 15.39 | 6,600 | -0.37(-2.35%) |
Dec 26, 2002 | 15.52 | 15.76 | 15.52 | 15.76 | 2,800 | +0.22(+1.42%) |
Dec 24, 2002 | 15.65 | 15.65 | 15.54 | 15.54 | 900 | -0.13(-0.83%) |
Dec 23, 2002 | 15.95 | 15.95 | 15.50 | 15.67 | 6,400 | -0.23(-1.45%) |
Dec 20, 2002 | 15.90 | 16.00 | 15.82 | 15.90 | 7,200 | +0.10(+0.63%) |
Dec 19, 2002 | 15.75 | 15.85 | 15.73 | 15.80 | 17,500 | -0.15(-0.94%) |
Dec 18, 2002 | 16.00 | 16.00 | 15.88 | 15.95 | 20,100 | +0.51(+3.30%) |
Dec 17, 2002 | 15.25 | 15.44 | 15.21 | 15.44 | 16,600 | +0.41(+2.73%) |
Dec 16, 2002 | 14.76 | 15.10 | 14.66 | 15.03 | 6,700 | +0.37(+2.52%) |
Dec 13, 2002 | 14.76 | 14.79 | 14.66 | 14.66 | 3,000 | -0.20(-1.35%) |
Dec 12, 2002 | 14.91 | 15.05 | 14.85 | 14.86 | 14,900 | +0.05(+0.34%) |
Dec 11, 2002 | 14.76 | 14.81 | 14.75 | 14.81 | 4,600 | -0.05(-0.34%) |
Dec 10, 2002 | 14.60 | 14.86 | 14.60 | 14.86 | 10,000 | +0.50(+3.48%) |
Dec 09, 2002 | 14.10 | 14.36 | 14.10 | 14.36 | 9,500 | -0.24(-1.64%) |
Dec 06, 2002 | 14.42 | 14.63 | 14.42 | 14.60 | 6,400 | +0.61(+4.36%) |
Dec 05, 2002 | 14.13 | 14.13 | 13.98 | 13.99 | 12,000 | -0.11(-0.78%) |
Dec 04, 2002 | 14.15 | 14.15 | 13.90 | 14.10 | 4,900 | -0.25(-1.74%) |
Dec 03, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 1,100 | +0.00(+0.00%) |
Dec 02, 2002 | 14.20 | 14.45 | 14.20 | 14.35 | 15,000 | +0.61(+4.44%) |
Nov 29, 2002 | 13.40 | 13.76 | 13.40 | 13.74 | 11,500 | +0.84(+6.51%) |
Nov 27, 2002 | 12.92 | 13.00 | 12.90 | 12.90 | 1,700 | +0.01(+0.08%) |
Nov 26, 2002 | 12.90 | 12.90 | 12.85 | 12.89 | 2,600 | +0.08(+0.62%) |
Nov 25, 2002 | 12.81 | 12.88 | 12.81 | 12.81 | 2,600 | +0.20(+1.59%) |
Nov 22, 2002 | 12.66 | 12.66 | 12.61 | 12.61 | 200 | -0.05(-0.39%) |
Nov 21, 2002 | 12.70 | 12.70 | 12.66 | 12.66 | 600 | -0.05(-0.39%) |
Nov 20, 2002 | 12.74 | 12.74 | 12.71 | 12.71 | 700 | -0.11(-0.86%) |
Nov 19, 2002 | 12.84 | 12.84 | 12.82 | 12.82 | 300 | -0.09(-0.70%) |
Nov 18, 2002 | 13.02 | 13.02 | 12.90 | 12.91 | 700 | -0.12(-0.92%) |
Nov 15, 2002 | 12.85 | 13.05 | 12.85 | 13.03 | 2,200 | +0.25(+1.96%) |
Nov 14, 2002 | 12.65 | 12.78 | 12.65 | 12.78 | 500 | +0.13(+1.03%) |
Nov 13, 2002 | 12.88 | 12.88 | 12.57 | 12.65 | 4,400 | -0.24(-1.86%) |
Nov 12, 2002 | 12.90 | 13.00 | 12.75 | 12.89 | 7,000 | -0.11(-0.85%) |
Nov 11, 2002 | 13.12 | 13.12 | 13.00 | 13.00 | 1,400 | -0.07(-0.54%) |
Nov 08, 2002 | 12.88 | 13.14 | 12.88 | 13.07 | 6,300 | +0.38(+2.99%) |
Nov 07, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 300 | +0.04(+0.32%) |
Nov 06, 2002 | 12.82 | 12.82 | 12.59 | 12.65 | 2,600 | -0.27(-2.09%) |
Nov 05, 2002 | 12.90 | 12.92 | 12.90 | 12.92 | 400 | -0.06(-0.46%) |
Nov 04, 2002 | 13.05 | 13.06 | 12.98 | 12.98 | 1,900 | -0.10(-0.76%) |