Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 17.43 | 18.18 | 17.41 | 17.94 | 577,971 | +0.44(+2.53%) |
Jan 30, 2003 | 17.81 | 17.82 | 17.41 | 17.49 | 917,047 | -0.30(-1.66%) |
Jan 29, 2003 | 17.82 | 17.95 | 17.67 | 17.79 | 767,177 | -0.17(-0.97%) |
Jan 28, 2003 | 17.39 | 18.09 | 17.39 | 17.96 | 984,679 | +0.57(+3.30%) |
Jan 27, 2003 | 17.39 | 17.65 | 17.17 | 17.39 | 849,071 | -0.49(-2.72%) |
Jan 24, 2003 | 17.81 | 17.97 | 17.79 | 17.88 | 875,985 | -0.11(-0.63%) |
Jan 23, 2003 | 18.08 | 18.24 | 17.89 | 17.99 | 983,758 | -0.13(-0.72%) |
Jan 22, 2003 | 18.82 | 18.83 | 18.00 | 18.12 | 1,019,529 | -0.76(-4.01%) |
Jan 21, 2003 | 19.21 | 19.29 | 18.81 | 18.88 | 727,151 | -0.51(-2.65%) |
Jan 17, 2003 | 19.13 | 19.39 | 18.97 | 19.39 | 710,588 | +0.28(+1.46%) |
Jan 16, 2003 | 19.68 | 19.84 | 18.97 | 19.11 | 1,244,967 | -0.45(-2.31%) |
Jan 15, 2003 | 20.29 | 20.29 | 19.44 | 19.56 | 1,120,746 | -0.72(-3.56%) |
Jan 14, 2003 | 19.56 | 20.52 | 19.48 | 20.28 | 923,258 | -0.02(-0.09%) |
Jan 13, 2003 | 20.65 | 20.82 | 20.17 | 20.30 | 601,665 | -0.44(-2.14%) |
Jan 10, 2003 | 20.71 | 20.86 | 20.56 | 20.74 | 394,745 | +0.03(+0.17%) |
Jan 09, 2003 | 20.39 | 20.75 | 20.34 | 20.71 | 494,122 | +0.51(+2.54%) |
Jan 08, 2003 | 20.34 | 20.52 | 20.01 | 20.20 | 363,000 | -0.15(-0.73%) |
Jan 07, 2003 | 20.59 | 20.59 | 20.19 | 20.34 | 450,530 | -0.24(-1.18%) |
Jan 06, 2003 | 20.41 | 20.65 | 20.35 | 20.59 | 445,124 | +0.23(+1.11%) |
Jan 03, 2003 | 20.26 | 20.44 | 20.13 | 20.36 | 320,558 | -0.06(-0.30%) |
Jan 02, 2003 | 20.34 | 20.72 | 20.10 | 20.42 | 473,878 | +0.20(+0.99%) |
Dec 31, 2002 | 19.95 | 20.35 | 19.86 | 20.22 | 447,654 | +0.19(+0.96%) |
Dec 30, 2002 | 19.83 | 20.06 | 19.68 | 20.03 | 251,661 | +0.10(+0.52%) |
Dec 27, 2002 | 19.74 | 20.07 | 19.74 | 19.93 | 281,336 | +0.00(+0.00%) |
Dec 26, 2002 | 20.13 | 20.21 | 19.66 | 19.93 | 336,201 | -0.26(-1.29%) |
Dec 24, 2002 | 20.09 | 20.30 | 20.01 | 20.19 | 374,962 | +0.10(+0.48%) |
Dec 23, 2002 | 19.93 | 20.09 | 19.78 | 20.09 | 468,588 | +0.16(+0.79%) |
Dec 20, 2002 | 19.39 | 20.00 | 19.39 | 19.94 | 1,002,392 | +0.54(+2.78%) |
Dec 19, 2002 | 18.88 | 19.54 | 18.87 | 19.40 | 522,647 | +0.39(+2.06%) |
Dec 18, 2002 | 18.68 | 19.13 | 18.61 | 19.01 | 452,485 | +0.31(+1.67%) |
Dec 17, 2002 | 18.74 | 18.90 | 18.61 | 18.69 | 470,658 | -0.12(-0.65%) |
Dec 16, 2002 | 18.69 | 19.00 | 18.65 | 18.81 | 801,798 | +0.05(+0.28%) |
Dec 13, 2002 | 18.69 | 18.85 | 18.65 | 18.76 | 562,673 | -0.10(-0.55%) |
Dec 12, 2002 | 18.54 | 18.95 | 18.38 | 18.87 | 667,226 | +0.11(+0.60%) |
Dec 11, 2002 | 18.30 | 18.95 | 18.21 | 18.75 | 446,619 | +0.29(+1.55%) |
Dec 10, 2002 | 18.23 | 18.50 | 18.23 | 18.47 | 646,292 | +0.26(+1.43%) |
Dec 09, 2002 | 18.34 | 18.35 | 18.07 | 18.21 | 594,649 | -0.15(-0.81%) |
Dec 06, 2002 | 17.91 | 18.48 | 17.79 | 18.35 | 640,311 | +0.37(+2.08%) |
Dec 05, 2002 | 18.22 | 18.22 | 17.74 | 17.98 | 498,263 | -0.30(-1.62%) |
Dec 04, 2002 | 18.10 | 18.55 | 18.06 | 18.28 | 675,162 | +0.17(+0.96%) |
Dec 03, 2002 | 18.24 | 18.41 | 18.00 | 18.10 | 735,432 | -0.23(-1.28%) |
Dec 02, 2002 | 18.61 | 18.73 | 18.21 | 18.34 | 675,047 | -0.27(-1.45%) |
Nov 29, 2002 | 18.61 | 18.68 | 18.26 | 18.61 | 1,207,586 | -0.11(-0.60%) |
Nov 27, 2002 | 19.08 | 19.34 | 18.69 | 18.72 | 826,527 | -0.57(-2.97%) |
Nov 26, 2002 | 19.62 | 19.69 | 18.98 | 19.29 | 642,152 | -0.34(-1.73%) |
Nov 25, 2002 | 20.94 | 20.94 | 19.30 | 19.63 | 1,019,299 | -1.30(-6.19%) |
Nov 22, 2002 | 20.16 | 21.39 | 20.16 | 20.93 | 1,103,493 | +0.71(+3.53%) |
Nov 21, 2002 | 19.21 | 20.22 | 19.21 | 20.21 | 965,585 | +1.23(+6.46%) |
Nov 20, 2002 | 18.48 | 19.34 | 18.46 | 18.99 | 398,541 | +0.53(+2.87%) |
Nov 19, 2002 | 18.30 | 18.87 | 18.28 | 18.46 | 395,435 | -0.03(-0.14%) |
Nov 18, 2002 | 18.48 | 18.89 | 18.08 | 18.48 | 865,404 | +0.13(+0.71%) |
Nov 15, 2002 | 18.21 | 19.11 | 18.14 | 18.35 | 1,584,504 | +0.15(+0.81%) |
Nov 14, 2002 | 18.43 | 18.43 | 17.78 | 18.21 | 601,205 | +0.46(+2.60%) |
Nov 13, 2002 | 17.82 | 18.32 | 17.38 | 17.74 | 1,306,272 | -0.04(-0.24%) |
Nov 12, 2002 | 17.52 | 18.21 | 17.39 | 17.79 | 1,308,112 | +0.40(+2.30%) |
Nov 11, 2002 | 18.69 | 18.81 | 17.04 | 17.39 | 1,252,903 | -1.30(-6.98%) |
Nov 08, 2002 | 19.11 | 19.52 | 18.61 | 18.69 | 495,962 | -0.34(-1.78%) |
Nov 07, 2002 | 19.71 | 19.71 | 18.34 | 19.03 | 541,625 | -0.68(-3.44%) |
Nov 06, 2002 | 20.00 | 20.00 | 19.43 | 19.71 | 976,282 | +0.14(+0.71%) |
Nov 05, 2002 | 19.13 | 19.67 | 18.96 | 19.57 | 771,778 | +0.61(+3.21%) |
Nov 04, 2002 | 19.91 | 20.34 | 18.89 | 18.96 | 597,524 | -1.03(-5.17%) |