Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.89 | 15.89 | 15.79 | 15.84 | 8,358 | +0.00(+0.03%) |
Jan 30, 2003 | 16.13 | 16.13 | 15.81 | 15.83 | 7,947 | -0.32(-1.99%) |
Jan 29, 2003 | 16.13 | 16.18 | 16.13 | 16.15 | 2,055 | +0.00(+0.03%) |
Jan 28, 2003 | 16.10 | 16.15 | 16.08 | 16.15 | 4,247 | +0.02(+0.15%) |
Jan 27, 2003 | 16.08 | 16.12 | 16.07 | 16.12 | 1,370 | +0.06(+0.39%) |
Jan 24, 2003 | 16.16 | 16.16 | 16.06 | 16.06 | 3,425 | +0.00(+0.00%) |
Jan 23, 2003 | 16.06 | 16.13 | 16.06 | 16.06 | 1,781 | -0.02(-0.12%) |
Jan 22, 2003 | 16.12 | 16.13 | 16.08 | 16.08 | 2,740 | -0.02(-0.15%) |
Jan 21, 2003 | 16.33 | 16.33 | 16.10 | 16.10 | 1,781 | -0.27(-1.63%) |
Jan 17, 2003 | 16.32 | 16.37 | 16.30 | 16.37 | 3,151 | +0.07(+0.42%) |
Jan 16, 2003 | 16.33 | 16.39 | 16.30 | 16.30 | 4,658 | -0.01(-0.06%) |
Jan 15, 2003 | 16.30 | 16.40 | 16.30 | 16.31 | 6,439 | -0.02(-0.12%) |
Jan 14, 2003 | 16.36 | 16.36 | 16.32 | 16.33 | 2,055 | +0.00(+0.03%) |
Jan 13, 2003 | 16.36 | 16.47 | 16.32 | 16.33 | 2,740 | +0.01(+0.06%) |
Jan 10, 2003 | 16.32 | 16.32 | 16.32 | 16.32 | 274 | -0.05(-0.30%) |
Jan 09, 2003 | 16.27 | 16.37 | 16.25 | 16.37 | 3,836 | +0.12(+0.72%) |
Jan 08, 2003 | 16.25 | 16.34 | 16.25 | 16.25 | 11,646 | +0.00(+0.00%) |
Jan 07, 2003 | 16.32 | 16.32 | 16.25 | 16.25 | 2,603 | -0.07(-0.45%) |
Jan 06, 2003 | 16.22 | 16.32 | 16.15 | 16.32 | 6,576 | +0.15(+0.93%) |
Jan 03, 2003 | 16.18 | 16.18 | 16.17 | 16.17 | 548 | -0.03(-0.18%) |
Jan 02, 2003 | 16.30 | 16.30 | 16.20 | 16.20 | 2,740 | +0.10(+0.60%) |
Dec 31, 2002 | 16.47 | 16.66 | 16.10 | 16.10 | 8,358 | -0.39(-2.36%) |
Dec 30, 2002 | 16.42 | 16.49 | 16.42 | 16.49 | 4,795 | +0.07(+0.41%) |
Dec 27, 2002 | 16.45 | 16.45 | 16.42 | 16.43 | 4,658 | -0.04(-0.24%) |
Dec 26, 2002 | 16.49 | 16.49 | 16.46 | 16.46 | 959 | -0.08(-0.47%) |
Dec 24, 2002 | 16.65 | 16.65 | 16.54 | 16.54 | 3,699 | -0.03(-0.21%) |
Dec 23, 2002 | 16.57 | 16.72 | 16.45 | 16.58 | 8,495 | +0.06(+0.35%) |
Dec 20, 2002 | 16.54 | 16.66 | 16.49 | 16.52 | 6,165 | -0.02(-0.15%) |
Dec 19, 2002 | 16.47 | 16.54 | 16.45 | 16.54 | 4,110 | +0.02(+0.15%) |
Dec 18, 2002 | 16.64 | 16.64 | 16.45 | 16.52 | 7,673 | -0.14(-0.85%) |
Dec 17, 2002 | 16.54 | 16.66 | 16.54 | 16.66 | 6,439 | +0.12(+0.71%) |
Dec 16, 2002 | 16.79 | 16.79 | 16.53 | 16.54 | 5,754 | -0.29(-1.73%) |
Dec 13, 2002 | 16.85 | 16.85 | 16.83 | 16.83 | 1,781 | -0.02(-0.14%) |
Dec 12, 2002 | 16.79 | 16.86 | 16.79 | 16.86 | 548 | +0.11(+0.64%) |
Dec 11, 2002 | 16.62 | 16.76 | 16.62 | 16.75 | 7,399 | +0.16(+0.97%) |
Dec 10, 2002 | 16.35 | 16.59 | 16.35 | 16.59 | 6,302 | +0.21(+1.31%) |
Dec 09, 2002 | 16.50 | 16.50 | 16.35 | 16.38 | 5,891 | -0.19(-1.15%) |
Dec 06, 2002 | 16.54 | 16.62 | 16.50 | 16.57 | 3,699 | +0.07(+0.41%) |
Dec 05, 2002 | 16.59 | 16.59 | 16.50 | 16.50 | 3,151 | -0.09(-0.56%) |
Dec 04, 2002 | 16.59 | 16.69 | 16.57 | 16.59 | 6,576 | +0.00(+0.00%) |
Dec 03, 2002 | 17.02 | 17.02 | 16.59 | 16.59 | 5,754 | -0.43(-2.54%) |
Dec 02, 2002 | 17.05 | 17.10 | 17.00 | 17.02 | 2,877 | +0.04(+0.26%) |
Nov 29, 2002 | 16.91 | 16.98 | 16.91 | 16.98 | 959 | +0.10(+0.58%) |
Nov 27, 2002 | 16.71 | 16.90 | 16.71 | 16.88 | 12,331 | +0.19(+1.17%) |
Nov 26, 2002 | 16.65 | 16.69 | 16.64 | 16.69 | 1,918 | +0.05(+0.32%) |
Nov 25, 2002 | 16.62 | 16.64 | 16.57 | 16.64 | 7,262 | +0.03(+0.20%) |
Nov 22, 2002 | 16.91 | 16.91 | 16.59 | 16.60 | 10,961 | -0.32(-1.87%) |
Nov 21, 2002 | 17.08 | 17.08 | 16.91 | 16.92 | 3,151 | -0.11(-0.66%) |
Nov 20, 2002 | 17.10 | 17.11 | 17.03 | 17.03 | 5,617 | -0.10(-0.60%) |
Nov 19, 2002 | 17.05 | 17.18 | 17.05 | 17.13 | 9,591 | +0.02(+0.11%) |
Nov 18, 2002 | 17.19 | 17.23 | 17.03 | 17.11 | 6,988 | -0.08(-0.48%) |
Nov 15, 2002 | 17.20 | 17.20 | 17.15 | 17.19 | 3,973 | -0.05(-0.28%) |
Nov 14, 2002 | 17.20 | 17.42 | 17.18 | 17.24 | 17,127 | +0.07(+0.40%) |
Nov 13, 2002 | 17.08 | 17.25 | 16.91 | 17.18 | 16,442 | +0.10(+0.57%) |
Nov 12, 2002 | 17.29 | 17.29 | 17.08 | 17.08 | 12,057 | -0.19(-1.13%) |
Nov 11, 2002 | 17.56 | 17.62 | 17.27 | 17.27 | 9,591 | -0.34(-1.93%) |
Nov 08, 2002 | 17.73 | 17.74 | 17.61 | 17.61 | 4,521 | -0.19(-1.09%) |
Nov 07, 2002 | 17.94 | 18.00 | 17.75 | 17.81 | 34,392 | -0.18(-1.03%) |
Nov 06, 2002 | 17.97 | 18.15 | 17.96 | 17.99 | 24,389 | +0.05(+0.27%) |
Nov 05, 2002 | 17.95 | 17.99 | 17.90 | 17.94 | 14,387 | -0.06(-0.32%) |
Nov 04, 2002 | 18.08 | 18.08 | 17.86 | 18.00 | 35,488 | +0.01(+0.08%) |