Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.46 | 15.67 | 15.29 | 15.63 | 636,525 | +0.21(+1.33%) |
Jan 30, 2003 | 15.39 | 15.68 | 15.39 | 15.43 | 585,937 | +0.06(+0.40%) |
Jan 29, 2003 | 15.15 | 15.46 | 15.08 | 15.36 | 1,004,806 | +0.18(+1.15%) |
Jan 28, 2003 | 14.90 | 15.37 | 14.90 | 15.19 | 485,102 | +0.36(+2.42%) |
Jan 27, 2003 | 15.39 | 15.43 | 14.79 | 14.83 | 597,242 | -0.56(-3.64%) |
Jan 24, 2003 | 15.59 | 15.61 | 15.34 | 15.39 | 339,388 | -0.19(-1.21%) |
Jan 23, 2003 | 15.50 | 15.61 | 15.41 | 15.58 | 328,768 | +0.11(+0.74%) |
Jan 22, 2003 | 15.44 | 15.67 | 15.26 | 15.46 | 442,507 | +0.03(+0.20%) |
Jan 21, 2003 | 15.75 | 15.75 | 15.41 | 15.43 | 384,267 | -0.32(-2.00%) |
Jan 17, 2003 | 15.85 | 15.85 | 15.65 | 15.75 | 292,340 | -0.09(-0.58%) |
Jan 16, 2003 | 15.76 | 15.92 | 15.70 | 15.84 | 556,132 | +0.19(+1.20%) |
Jan 15, 2003 | 15.39 | 15.70 | 15.26 | 15.65 | 686,086 | +0.33(+2.14%) |
Jan 14, 2003 | 15.38 | 15.50 | 15.26 | 15.32 | 646,232 | +0.00(+0.03%) |
Jan 13, 2003 | 15.61 | 15.63 | 15.29 | 15.32 | 641,436 | -0.19(-1.21%) |
Jan 10, 2003 | 15.77 | 15.78 | 15.46 | 15.51 | 651,485 | -0.25(-1.61%) |
Jan 09, 2003 | 15.80 | 15.93 | 15.67 | 15.76 | 438,053 | +0.05(+0.31%) |
Jan 08, 2003 | 16.03 | 16.09 | 15.63 | 15.71 | 736,903 | -0.31(-1.94%) |
Jan 07, 2003 | 16.66 | 16.66 | 16.02 | 16.03 | 749,921 | -0.68(-4.09%) |
Jan 06, 2003 | 16.75 | 16.91 | 16.66 | 16.71 | 313,238 | -0.03(-0.16%) |
Jan 03, 2003 | 16.81 | 16.87 | 16.64 | 16.73 | 505,771 | -0.01(-0.08%) |
Jan 02, 2003 | 16.59 | 16.77 | 16.46 | 16.75 | 457,467 | +0.31(+1.86%) |
Dec 31, 2002 | 16.46 | 16.52 | 16.18 | 16.44 | 268,359 | +0.02(+0.13%) |
Dec 30, 2002 | 16.40 | 16.56 | 16.33 | 16.42 | 294,281 | +0.11(+0.64%) |
Dec 27, 2002 | 16.64 | 16.83 | 16.16 | 16.31 | 455,068 | -0.36(-2.18%) |
Dec 26, 2002 | 16.97 | 17.03 | 16.66 | 16.68 | 176,203 | -0.31(-1.83%) |
Dec 24, 2002 | 17.05 | 17.05 | 16.91 | 16.99 | 161,929 | -0.07(-0.39%) |
Dec 23, 2002 | 17.02 | 17.05 | 16.74 | 17.05 | 279,207 | +0.08(+0.46%) |
Dec 20, 2002 | 16.66 | 16.98 | 16.62 | 16.98 | 382,098 | +0.37(+2.21%) |
Dec 19, 2002 | 16.80 | 16.86 | 16.49 | 16.61 | 553,162 | -0.22(-1.33%) |
Dec 18, 2002 | 17.19 | 17.19 | 16.77 | 16.83 | 544,598 | -0.39(-2.24%) |
Dec 17, 2002 | 17.38 | 17.47 | 17.18 | 17.22 | 552,135 | -0.22(-1.26%) |
Dec 16, 2002 | 17.44 | 17.68 | 17.40 | 17.43 | 627,960 | +0.03(+0.15%) |
Dec 13, 2002 | 17.56 | 17.73 | 17.28 | 17.41 | 617,911 | -0.13(-0.75%) |
Dec 12, 2002 | 16.97 | 17.64 | 16.97 | 17.54 | 692,138 | +0.57(+3.38%) |
Dec 11, 2002 | 16.73 | 16.99 | 16.38 | 16.97 | 515,592 | +0.24(+1.44%) |
Dec 10, 2002 | 16.62 | 16.78 | 16.51 | 16.73 | 644,519 | +0.18(+1.08%) |
Dec 09, 2002 | 16.82 | 17.07 | 16.55 | 16.55 | 334,250 | -0.27(-1.61%) |
Dec 06, 2002 | 16.44 | 16.88 | 16.43 | 16.82 | 211,033 | +0.32(+1.91%) |
Dec 05, 2002 | 16.40 | 16.58 | 16.31 | 16.50 | 389,863 | +0.20(+1.21%) |
Dec 04, 2002 | 16.42 | 16.44 | 16.20 | 16.31 | 258,995 | -0.11(-0.67%) |
Dec 03, 2002 | 16.20 | 16.70 | 16.20 | 16.41 | 506,114 | +0.17(+1.02%) |
Dec 02, 2002 | 16.25 | 16.38 | 16.09 | 16.25 | 312,096 | +0.04(+0.27%) |
Nov 29, 2002 | 16.03 | 16.24 | 16.03 | 16.20 | 96,951 | +0.19(+1.18%) |
Nov 27, 2002 | 15.65 | 16.32 | 15.61 | 16.02 | 207,835 | +0.43(+2.75%) |
Nov 26, 2002 | 16.02 | 16.02 | 15.57 | 15.59 | 253,856 | -0.46(-2.84%) |
Nov 25, 2002 | 15.92 | 16.10 | 15.82 | 16.04 | 206,808 | +0.14(+0.91%) |
Nov 22, 2002 | 16.47 | 16.47 | 15.89 | 15.90 | 282,177 | -0.57(-3.48%) |
Nov 21, 2002 | 16.33 | 16.51 | 16.20 | 16.47 | 546,539 | +0.18(+1.13%) |
Nov 20, 2002 | 15.42 | 16.29 | 15.42 | 16.29 | 558,073 | +0.88(+5.68%) |
Nov 19, 2002 | 15.53 | 15.67 | 15.38 | 15.41 | 252,714 | -0.12(-0.76%) |
Nov 18, 2002 | 15.48 | 15.55 | 15.24 | 15.53 | 393,631 | +0.16(+1.03%) |
Nov 15, 2002 | 15.30 | 15.41 | 15.24 | 15.37 | 336,419 | +0.04(+0.26%) |
Nov 14, 2002 | 15.15 | 15.49 | 15.15 | 15.33 | 473,340 | +0.27(+1.80%) |
Nov 13, 2002 | 15.67 | 15.86 | 15.00 | 15.06 | 404,480 | -0.66(-4.20%) |
Nov 12, 2002 | 15.96 | 16.03 | 15.67 | 15.72 | 405,508 | -0.17(-1.07%) |
Nov 11, 2002 | 16.09 | 16.17 | 15.70 | 15.89 | 301,818 | -0.19(-1.20%) |
Nov 08, 2002 | 16.18 | 16.18 | 15.98 | 16.09 | 550,536 | -0.10(-0.60%) |
Nov 07, 2002 | 16.27 | 16.31 | 16.05 | 16.18 | 499,491 | -0.05(-0.30%) |
Nov 06, 2002 | 16.11 | 16.31 | 15.81 | 16.23 | 418,183 | +0.14(+0.84%) |
Nov 05, 2002 | 16.13 | 16.13 | 15.87 | 16.10 | 411,560 | +0.00(+0.03%) |
Nov 04, 2002 | 16.37 | 16.37 | 15.96 | 16.09 | 649,087 | -0.09(-0.54%) |