Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.77 | 16.11 | 15.77 | 16.09 | 104,820 | +0.31(+1.97%) |
Jan 30, 2003 | 15.96 | 16.11 | 15.77 | 15.78 | 122,297 | -0.18(-1.11%) |
Jan 29, 2003 | 15.85 | 16.10 | 15.68 | 15.96 | 131,882 | +0.01(+0.07%) |
Jan 28, 2003 | 15.87 | 16.04 | 15.83 | 15.95 | 91,830 | +0.11(+0.66%) |
Jan 27, 2003 | 16.09 | 16.19 | 15.77 | 15.84 | 169,769 | -0.29(-1.79%) |
Jan 24, 2003 | 16.21 | 16.24 | 16.10 | 16.13 | 247,527 | -0.16(-0.95%) |
Jan 23, 2003 | 16.19 | 16.34 | 15.99 | 16.28 | 271,883 | +0.10(+0.62%) |
Jan 22, 2003 | 16.18 | 16.22 | 16.08 | 16.18 | 326,188 | -0.04(-0.24%) |
Jan 21, 2003 | 16.52 | 16.59 | 16.16 | 16.22 | 183,480 | -0.28(-1.71%) |
Jan 17, 2003 | 16.49 | 16.68 | 16.41 | 16.51 | 135,671 | -0.02(-0.10%) |
Jan 16, 2003 | 16.73 | 16.67 | 16.32 | 16.52 | 142,887 | +0.03(+0.16%) |
Jan 15, 2003 | 16.73 | 16.82 | 16.50 | 16.50 | 113,841 | -0.31(-1.84%) |
Jan 14, 2003 | 16.78 | 16.81 | 16.58 | 16.81 | 132,965 | +0.05(+0.30%) |
Jan 13, 2003 | 16.66 | 16.79 | 16.58 | 16.76 | 114,201 | +0.11(+0.63%) |
Jan 10, 2003 | 16.55 | 16.66 | 16.55 | 16.65 | 74,330 | +0.04(+0.27%) |
Jan 09, 2003 | 16.51 | 16.65 | 16.51 | 16.61 | 224,074 | +0.13(+0.77%) |
Jan 08, 2003 | 16.60 | 16.60 | 16.43 | 16.48 | 90,567 | -0.12(-0.73%) |
Jan 07, 2003 | 16.84 | 16.85 | 16.60 | 16.60 | 139,640 | -0.30(-1.80%) |
Jan 06, 2003 | 16.63 | 16.91 | 16.59 | 16.91 | 132,423 | +0.35(+2.14%) |
Jan 03, 2003 | 16.68 | 16.68 | 16.47 | 16.55 | 137,294 | -0.11(-0.67%) |
Jan 02, 2003 | 16.07 | 16.77 | 16.06 | 16.66 | 242,656 | +0.55(+3.44%) |
Dec 31, 2002 | 16.32 | 16.35 | 16.11 | 16.11 | 201,161 | -0.22(-1.35%) |
Dec 30, 2002 | 16.21 | 16.42 | 16.16 | 16.33 | 150,826 | +0.04(+0.24%) |
Dec 27, 2002 | 16.41 | 16.41 | 16.21 | 16.29 | 113,119 | -0.09(-0.54%) |
Dec 26, 2002 | 16.28 | 16.48 | 16.20 | 16.38 | 133,867 | +0.09(+0.58%) |
Dec 24, 2002 | 16.32 | 16.46 | 16.28 | 16.28 | 89,665 | -0.15(-0.91%) |
Dec 23, 2002 | 15.99 | 16.43 | 16.10 | 16.43 | 226,780 | +0.29(+1.78%) |
Dec 20, 2002 | 15.99 | 16.21 | 15.90 | 16.15 | 449,771 | +0.00(+0.00%) |
Dec 19, 2002 | 16.10 | 16.17 | 15.97 | 16.15 | 255,466 | +0.15(+0.97%) |
Dec 18, 2002 | 16.24 | 16.26 | 15.74 | 15.99 | 394,565 | -0.25(-1.54%) |
Dec 17, 2002 | 16.32 | 16.59 | 16.20 | 16.24 | 214,872 | -0.22(-1.34%) |
Dec 16, 2002 | 16.41 | 16.72 | 16.18 | 16.46 | 440,029 | +0.06(+0.34%) |
Dec 13, 2002 | 16.46 | 16.60 | 16.35 | 16.41 | 211,445 | -0.18(-1.10%) |
Dec 12, 2002 | 16.58 | 16.76 | 16.49 | 16.59 | 156,238 | -0.11(-0.63%) |
Dec 11, 2002 | 16.52 | 16.77 | 16.50 | 16.69 | 101,392 | +0.07(+0.43%) |
Dec 10, 2002 | 16.41 | 16.73 | 16.38 | 16.62 | 174,821 | +0.22(+1.32%) |
Dec 09, 2002 | 16.43 | 16.54 | 16.35 | 16.41 | 116,547 | -0.08(-0.50%) |
Dec 06, 2002 | 16.38 | 16.63 | 16.37 | 16.49 | 103,016 | +0.03(+0.17%) |
Dec 05, 2002 | 16.49 | 16.58 | 16.26 | 16.46 | 189,795 | +0.10(+0.61%) |
Dec 04, 2002 | 16.22 | 16.56 | 16.16 | 16.36 | 176,444 | +0.12(+0.75%) |
Dec 03, 2002 | 16.31 | 16.42 | 16.18 | 16.24 | 111,495 | -0.11(-0.64%) |
Dec 02, 2002 | 16.25 | 16.60 | 16.24 | 16.35 | 173,918 | +0.14(+0.85%) |
Nov 29, 2002 | 16.55 | 16.63 | 16.12 | 16.21 | 104,820 | -0.46(-2.76%) |
Nov 27, 2002 | 16.25 | 16.71 | 16.25 | 16.67 | 173,016 | +0.45(+2.80%) |
Nov 26, 2002 | 16.54 | 16.62 | 16.19 | 16.21 | 110,413 | -0.42(-2.50%) |
Nov 25, 2002 | 16.46 | 16.63 | 16.41 | 16.63 | 146,496 | +0.14(+0.87%) |
Nov 22, 2002 | 16.52 | 16.63 | 16.46 | 16.48 | 128,635 | -0.08(-0.47%) |
Nov 21, 2002 | 16.53 | 16.79 | 16.28 | 16.56 | 165,619 | +0.12(+0.71%) |
Nov 20, 2002 | 16.13 | 16.53 | 16.06 | 16.45 | 142,346 | +0.37(+2.31%) |
Nov 19, 2002 | 16.10 | 16.35 | 15.96 | 16.07 | 116,908 | -0.03(-0.21%) |
Nov 18, 2002 | 16.53 | 16.66 | 16.07 | 16.11 | 174,821 | -0.41(-2.48%) |
Nov 15, 2002 | 16.57 | 16.68 | 16.32 | 16.52 | 144,511 | -0.03(-0.20%) |
Nov 14, 2002 | 16.18 | 16.55 | 16.18 | 16.55 | 102,114 | +0.37(+2.29%) |
Nov 13, 2002 | 16.06 | 16.35 | 15.94 | 16.18 | 137,294 | +0.13(+0.83%) |
Nov 12, 2002 | 15.98 | 16.29 | 15.92 | 16.05 | 119,794 | +0.13(+0.84%) |
Nov 11, 2002 | 16.15 | 16.27 | 15.77 | 15.91 | 189,073 | -0.28(-1.71%) |
Nov 08, 2002 | 16.28 | 16.61 | 16.05 | 16.19 | 143,248 | -0.05(-0.31%) |
Nov 07, 2002 | 16.65 | 16.82 | 16.16 | 16.24 | 106,624 | -0.49(-2.95%) |
Nov 06, 2002 | 16.93 | 17.01 | 16.57 | 16.73 | 185,645 | -0.30(-1.79%) |
Nov 05, 2002 | 17.02 | 17.19 | 16.83 | 17.04 | 149,382 | +0.08(+0.49%) |
Nov 04, 2002 | 17.29 | 17.46 | 16.94 | 16.96 | 182,759 | -0.42(-2.39%) |