Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.75 | 16.78 | 15.72 | 16.20 | 842,288 | +0.43(+2.73%) |
Jan 30, 2003 | 16.02 | 16.24 | 15.74 | 15.77 | 717,155 | -0.25(-1.55%) |
Jan 29, 2003 | 15.78 | 16.06 | 15.63 | 16.02 | 471,990 | +0.23(+1.45%) |
Jan 28, 2003 | 15.53 | 15.93 | 15.45 | 15.79 | 1,336,749 | +0.00(+0.00%) |
Jan 27, 2003 | 15.78 | 16.08 | 15.48 | 15.79 | 1,579,120 | -0.73(-4.40%) |
Jan 24, 2003 | 16.50 | 16.59 | 16.38 | 16.51 | 877,091 | -0.25(-1.48%) |
Jan 23, 2003 | 16.81 | 16.82 | 16.56 | 16.76 | 684,470 | -0.09(-0.51%) |
Jan 22, 2003 | 16.60 | 17.16 | 16.53 | 16.85 | 1,437,711 | -0.14(-0.84%) |
Jan 21, 2003 | 16.68 | 17.45 | 16.55 | 16.99 | 1,292,748 | +0.01(+0.06%) |
Jan 17, 2003 | 16.81 | 17.00 | 16.70 | 16.98 | 546,510 | +0.07(+0.40%) |
Jan 16, 2003 | 16.83 | 17.04 | 16.80 | 16.92 | 492,162 | +0.08(+0.45%) |
Jan 15, 2003 | 17.14 | 17.16 | 16.79 | 16.84 | 395,381 | -0.07(-0.40%) |
Jan 14, 2003 | 16.94 | 17.13 | 16.84 | 16.91 | 1,282,506 | +0.29(+1.73%) |
Jan 13, 2003 | 16.79 | 16.79 | 16.46 | 16.62 | 528,220 | +0.00(+0.00%) |
Jan 10, 2003 | 16.50 | 16.95 | 16.50 | 16.62 | 926,945 | +0.17(+1.05%) |
Jan 09, 2003 | 16.26 | 16.70 | 15.98 | 16.45 | 4,935,000 | -1.10(-6.27%) |
Jan 08, 2003 | 18.52 | 18.69 | 16.84 | 17.55 | 1,476,695 | -0.98(-5.27%) |
Jan 07, 2003 | 18.80 | 18.80 | 18.37 | 18.52 | 398,412 | -0.75(-3.87%) |
Jan 06, 2003 | 18.77 | 19.37 | 18.75 | 19.27 | 447,534 | +0.47(+2.50%) |
Jan 03, 2003 | 18.42 | 18.89 | 18.33 | 18.80 | 735,369 | +0.36(+1.97%) |
Jan 02, 2003 | 18.27 | 18.56 | 18.19 | 18.44 | 487,563 | +0.36(+2.01%) |
Dec 31, 2002 | 18.09 | 18.26 | 18.05 | 18.07 | 361,727 | +0.00(+0.00%) |
Dec 30, 2002 | 18.18 | 18.35 | 17.95 | 18.07 | 287,207 | +0.10(+0.53%) |
Dec 27, 2002 | 18.08 | 18.27 | 17.97 | 17.98 | 236,204 | -0.19(-1.05%) |
Dec 26, 2002 | 18.39 | 18.41 | 18.04 | 18.17 | 301,108 | -0.20(-1.09%) |
Dec 24, 2002 | 18.25 | 18.37 | 18.02 | 18.37 | 142,349 | +0.33(+1.86%) |
Dec 23, 2002 | 18.12 | 18.35 | 17.84 | 18.04 | 343,437 | -0.16(-0.89%) |
Dec 20, 2002 | 18.12 | 18.35 | 17.84 | 18.20 | 490,071 | +0.10(+0.53%) |
Dec 19, 2002 | 17.60 | 18.26 | 17.58 | 18.10 | 1,031,878 | +0.44(+2.49%) |
Dec 18, 2002 | 17.32 | 17.87 | 16.28 | 17.66 | 800,168 | +0.09(+0.49%) |
Dec 17, 2002 | 17.65 | 17.75 | 17.40 | 17.58 | 1,363,819 | -0.32(-1.77%) |
Dec 16, 2002 | 18.08 | 18.18 | 17.75 | 17.89 | 1,207,882 | -0.59(-3.20%) |
Dec 13, 2002 | 18.07 | 18.78 | 18.06 | 18.49 | 1,642,352 | -0.08(-0.41%) |
Dec 12, 2002 | 18.56 | 18.68 | 18.43 | 18.56 | 475,648 | +0.05(+0.26%) |
Dec 11, 2002 | 18.44 | 18.73 | 18.36 | 18.51 | 526,025 | +0.18(+0.99%) |
Dec 10, 2002 | 18.71 | 18.73 | 18.13 | 18.33 | 667,956 | -0.28(-1.49%) |
Dec 09, 2002 | 18.46 | 18.74 | 18.25 | 18.61 | 588,420 | -0.41(-2.16%) |
Dec 06, 2002 | 18.80 | 19.16 | 18.76 | 19.02 | 362,354 | +0.16(+0.86%) |
Dec 05, 2002 | 19.45 | 19.45 | 18.76 | 18.86 | 658,864 | -0.28(-1.45%) |
Dec 04, 2002 | 18.98 | 19.18 | 18.63 | 19.14 | 610,891 | +0.19(+1.01%) |
Dec 03, 2002 | 19.43 | 19.47 | 18.76 | 18.94 | 586,435 | -0.24(-1.25%) |
Dec 02, 2002 | 19.69 | 19.71 | 18.94 | 19.18 | 1,871,449 | -0.93(-4.60%) |
Nov 27, 2002 | 19.85 | 20.28 | 18.94 | 20.11 | 4,178,832 | -2.81(-12.24%) |
Nov 26, 2002 | 23.11 | 23.15 | 22.79 | 22.92 | 356,187 | -0.24(-1.03%) |
Nov 25, 2002 | 23.56 | 23.56 | 22.74 | 23.15 | 789,717 | -0.43(-1.83%) |
Nov 22, 2002 | 23.81 | 23.90 | 23.54 | 23.59 | 776,652 | -0.19(-0.80%) |
Nov 21, 2002 | 23.03 | 24.12 | 22.99 | 23.78 | 552,781 | +1.09(+4.81%) |
Nov 20, 2002 | 22.05 | 22.86 | 22.04 | 22.69 | 767,246 | +0.85(+3.90%) |
Nov 19, 2002 | 22.51 | 22.51 | 21.68 | 21.83 | 473,558 | -0.42(-1.89%) |
Nov 18, 2002 | 22.62 | 22.82 | 22.07 | 22.26 | 625,628 | -0.22(-0.98%) |
Nov 15, 2002 | 22.57 | 22.62 | 22.10 | 22.48 | 444,398 | -0.18(-0.80%) |
Nov 14, 2002 | 22.91 | 22.95 | 22.43 | 22.66 | 363,504 | -0.21(-0.92%) |
Nov 13, 2002 | 22.87 | 23.15 | 22.78 | 22.87 | 795,674 | +0.11(+0.46%) |
Nov 12, 2002 | 23.06 | 23.12 | 22.66 | 22.76 | 318,248 | -0.20(-0.88%) |
Nov 11, 2002 | 23.20 | 23.20 | 22.74 | 22.96 | 631,794 | -0.64(-2.71%) |
Nov 08, 2002 | 23.98 | 24.47 | 23.54 | 23.60 | 706,732 | -0.12(-0.49%) |
Nov 07, 2002 | 23.62 | 23.91 | 23.54 | 23.72 | 359,532 | +0.28(+1.18%) |
Nov 06, 2002 | 23.35 | 23.44 | 22.56 | 23.44 | 1,018,919 | +0.10(+0.41%) |
Nov 05, 2002 | 22.94 | 23.90 | 22.72 | 23.35 | 1,141,201 | +1.00(+4.45%) |
Nov 04, 2002 | 23.19 | 23.42 | 22.16 | 22.35 | 1,137,334 | -0.85(-3.67%) |