Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.07 | 18.51 | 18.04 | 18.35 | 284,171 | +0.28(+1.56%) |
Jan 30, 2003 | 18.18 | 18.39 | 17.98 | 18.07 | 143,927 | +0.01(+0.04%) |
Jan 29, 2003 | 18.04 | 18.10 | 17.75 | 18.06 | 355,001 | -0.17(-0.93%) |
Jan 28, 2003 | 18.28 | 18.35 | 17.95 | 18.23 | 332,619 | +0.02(+0.12%) |
Jan 27, 2003 | 18.71 | 18.71 | 18.00 | 18.21 | 911,019 | -0.64(-3.37%) |
Jan 24, 2003 | 19.02 | 19.05 | 18.66 | 18.85 | 434,189 | -0.16(-0.82%) |
Jan 23, 2003 | 18.88 | 19.12 | 18.82 | 19.00 | 768,367 | +0.19(+1.01%) |
Jan 22, 2003 | 18.99 | 19.10 | 18.81 | 18.81 | 502,753 | -0.25(-1.33%) |
Jan 21, 2003 | 19.31 | 19.38 | 18.99 | 19.07 | 626,990 | -0.20(-1.06%) |
Jan 17, 2003 | 18.99 | 19.38 | 18.99 | 19.27 | 535,760 | +0.14(+0.74%) |
Jan 16, 2003 | 19.14 | 19.34 | 18.97 | 19.13 | 597,666 | -0.01(-0.04%) |
Jan 15, 2003 | 18.99 | 19.27 | 18.71 | 19.14 | 503,745 | +0.25(+1.35%) |
Jan 14, 2003 | 18.48 | 19.00 | 18.35 | 18.88 | 1,310,644 | +0.44(+2.41%) |
Jan 13, 2003 | 18.69 | 18.71 | 18.35 | 18.44 | 736,635 | -0.13(-0.72%) |
Jan 10, 2003 | 18.34 | 18.85 | 18.28 | 18.57 | 588,458 | +0.20(+1.08%) |
Jan 09, 2003 | 18.18 | 18.54 | 18.18 | 18.37 | 956,917 | +0.34(+1.88%) |
Jan 08, 2003 | 17.98 | 18.11 | 17.72 | 18.04 | 1,270,696 | +0.06(+0.35%) |
Jan 07, 2003 | 17.63 | 18.19 | 17.61 | 17.97 | 1,692,703 | +0.60(+3.45%) |
Jan 06, 2003 | 17.15 | 17.48 | 17.01 | 17.37 | 531,369 | +0.49(+2.88%) |
Jan 03, 2003 | 16.87 | 16.94 | 16.79 | 16.89 | 346,926 | +0.01(+0.08%) |
Jan 02, 2003 | 16.94 | 17.19 | 16.80 | 16.87 | 460,822 | -0.11(-0.66%) |
Dec 31, 2002 | 16.27 | 17.04 | 16.24 | 16.98 | 793,016 | +0.70(+4.29%) |
Dec 30, 2002 | 16.01 | 16.30 | 15.88 | 16.29 | 313,353 | +0.28(+1.76%) |
Dec 27, 2002 | 16.17 | 16.17 | 15.91 | 16.00 | 144,918 | -0.16(-1.00%) |
Dec 26, 2002 | 15.90 | 16.18 | 15.90 | 16.17 | 198,183 | +0.27(+1.69%) |
Dec 24, 2002 | 16.04 | 16.09 | 15.82 | 15.90 | 124,094 | -0.16(-0.97%) |
Dec 23, 2002 | 15.85 | 16.05 | 15.73 | 16.05 | 496,237 | +0.20(+1.29%) |
Dec 20, 2002 | 16.12 | 16.33 | 15.76 | 15.85 | 1,026,756 | -0.25(-1.54%) |
Dec 19, 2002 | 16.42 | 16.45 | 15.88 | 16.09 | 759,867 | -0.32(-1.98%) |
Dec 18, 2002 | 16.34 | 16.55 | 16.21 | 16.42 | 424,132 | -0.03(-0.17%) |
Dec 17, 2002 | 16.55 | 16.57 | 16.17 | 16.45 | 874,188 | -0.11(-0.64%) |
Dec 16, 2002 | 16.21 | 16.57 | 16.21 | 16.55 | 621,323 | +0.34(+2.09%) |
Dec 13, 2002 | 16.27 | 16.38 | 16.09 | 16.21 | 280,488 | -0.27(-1.63%) |
Dec 12, 2002 | 16.73 | 16.86 | 16.24 | 16.48 | 2,191,774 | +1.12(+7.26%) |
Dec 11, 2002 | 15.77 | 15.77 | 15.28 | 15.37 | 913,144 | -0.40(-2.55%) |
Dec 10, 2002 | 15.64 | 15.77 | 15.53 | 15.77 | 750,659 | +0.13(+0.81%) |
Dec 09, 2002 | 16.24 | 16.27 | 15.60 | 15.64 | 719,494 | -0.65(-3.99%) |
Dec 06, 2002 | 16.33 | 16.45 | 16.08 | 16.29 | 382,342 | -0.04(-0.26%) |
Dec 05, 2002 | 16.31 | 16.36 | 16.24 | 16.33 | 410,674 | +0.06(+0.35%) |
Dec 04, 2002 | 16.09 | 16.28 | 15.89 | 16.28 | 839,339 | +0.10(+0.61%) |
Dec 03, 2002 | 16.66 | 16.66 | 16.09 | 16.18 | 1,030,298 | -0.27(-1.63%) |
Dec 02, 2002 | 17.37 | 17.37 | 16.45 | 16.45 | 628,406 | -0.88(-5.09%) |
Nov 29, 2002 | 17.15 | 17.45 | 16.99 | 17.33 | 277,371 | +0.21(+1.24%) |
Nov 27, 2002 | 17.22 | 17.31 | 17.00 | 17.12 | 804,207 | +0.23(+1.38%) |
Nov 26, 2002 | 16.44 | 17.03 | 16.27 | 16.89 | 1,131,443 | +0.45(+2.75%) |
Nov 25, 2002 | 16.43 | 16.48 | 16.24 | 16.43 | 1,079,171 | +0.01(+0.04%) |
Nov 22, 2002 | 16.44 | 16.51 | 16.24 | 16.43 | 3,090,327 | -0.01(-0.09%) |
Nov 21, 2002 | 17.36 | 17.36 | 16.24 | 16.44 | 3,600,022 | -0.91(-5.25%) |
Nov 20, 2002 | 17.40 | 17.49 | 17.15 | 17.35 | 232,181 | -0.20(-1.13%) |
Nov 19, 2002 | 18.21 | 18.34 | 17.51 | 17.55 | 226,373 | -0.73(-4.02%) |
Nov 18, 2002 | 18.28 | 18.28 | 17.84 | 18.28 | 182,883 | +0.28(+1.57%) |
Nov 15, 2002 | 18.13 | 18.22 | 17.88 | 18.00 | 174,384 | -0.11(-0.58%) |
Nov 14, 2002 | 17.83 | 18.31 | 17.83 | 18.11 | 143,927 | +0.28(+1.54%) |
Nov 13, 2002 | 17.70 | 18.00 | 17.65 | 17.83 | 150,585 | +0.11(+0.64%) |
Nov 12, 2002 | 17.72 | 17.82 | 17.51 | 17.72 | 146,902 | +0.04(+0.20%) |
Nov 11, 2002 | 17.64 | 17.74 | 17.56 | 17.68 | 249,039 | +0.11(+0.60%) |
Nov 08, 2002 | 17.61 | 17.65 | 17.34 | 17.58 | 408,266 | -0.07(-0.40%) |
Nov 07, 2002 | 17.68 | 17.78 | 17.56 | 17.65 | 189,541 | -0.04(-0.20%) |
Nov 06, 2002 | 18.00 | 18.10 | 17.68 | 17.68 | 416,907 | -0.27(-1.49%) |
Nov 05, 2002 | 18.14 | 18.58 | 17.92 | 17.95 | 441,697 | -0.40(-2.19%) |
Nov 04, 2002 | 18.52 | 18.53 | 18.06 | 18.35 | 540,718 | +0.12(+0.66%) |