Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.25 | 16.57 | 16.10 | 16.28 | 130,102 | +0.03(+0.17%) |
Jan 30, 2003 | 16.87 | 17.03 | 16.11 | 16.25 | 160,398 | -0.61(-3.64%) |
Jan 29, 2003 | 16.96 | 17.11 | 16.66 | 16.87 | 37,816 | -0.08(-0.49%) |
Jan 28, 2003 | 16.89 | 17.22 | 16.75 | 16.95 | 50,708 | +0.06(+0.33%) |
Jan 27, 2003 | 17.31 | 17.31 | 16.75 | 16.89 | 64,782 | -0.47(-2.68%) |
Jan 24, 2003 | 17.40 | 17.45 | 17.31 | 17.36 | 192,199 | -0.13(-0.75%) |
Jan 23, 2003 | 17.30 | 17.59 | 17.29 | 17.49 | 65,319 | +0.21(+1.24%) |
Jan 22, 2003 | 17.17 | 17.36 | 17.17 | 17.28 | 77,674 | +0.06(+0.32%) |
Jan 21, 2003 | 17.23 | 17.32 | 17.14 | 17.22 | 121,722 | -0.01(-0.05%) |
Jan 17, 2003 | 17.31 | 17.31 | 17.08 | 17.23 | 59,840 | -0.22(-1.28%) |
Jan 16, 2003 | 17.25 | 17.45 | 17.21 | 17.45 | 24,065 | +0.21(+1.24%) |
Jan 15, 2003 | 17.50 | 17.50 | 16.89 | 17.24 | 399,116 | -0.31(-1.75%) |
Jan 14, 2003 | 17.70 | 17.83 | 17.54 | 17.55 | 94,541 | -0.16(-0.89%) |
Jan 13, 2003 | 17.56 | 17.87 | 17.56 | 17.70 | 36,312 | +0.17(+0.96%) |
Jan 10, 2003 | 16.66 | 17.61 | 16.66 | 17.54 | 41,469 | +0.78(+4.67%) |
Jan 09, 2003 | 16.48 | 16.75 | 16.48 | 16.75 | 278,575 | +0.28(+1.69%) |
Jan 08, 2003 | 16.48 | 16.61 | 16.34 | 16.48 | 47,056 | -0.05(-0.28%) |
Jan 07, 2003 | 16.52 | 16.52 | 16.38 | 16.52 | 35,882 | +0.09(+0.57%) |
Jan 06, 2003 | 16.75 | 16.75 | 16.43 | 16.43 | 48,882 | -0.28(-1.67%) |
Jan 03, 2003 | 16.75 | 16.75 | 16.62 | 16.71 | 56,939 | -0.05(-0.28%) |
Jan 02, 2003 | 16.59 | 16.79 | 16.59 | 16.75 | 60,914 | +0.26(+1.58%) |
Dec 31, 2002 | 16.61 | 16.79 | 16.48 | 16.49 | 44,585 | -0.18(-1.06%) |
Dec 30, 2002 | 16.34 | 16.75 | 16.34 | 16.67 | 30,296 | +0.32(+1.93%) |
Dec 27, 2002 | 16.74 | 16.75 | 16.29 | 16.35 | 44,907 | -0.40(-2.39%) |
Dec 26, 2002 | 16.48 | 16.91 | 16.48 | 16.75 | 85,624 | +0.33(+1.98%) |
Dec 24, 2002 | 16.51 | 16.75 | 16.29 | 16.43 | 18,800 | -0.07(-0.45%) |
Dec 23, 2002 | 16.48 | 16.69 | 16.32 | 16.50 | 34,701 | -0.06(-0.34%) |
Dec 20, 2002 | 16.48 | 16.77 | 16.48 | 16.56 | 39,857 | +0.11(+0.68%) |
Dec 19, 2002 | 16.66 | 16.73 | 16.34 | 16.45 | 90,029 | -0.29(-1.72%) |
Dec 18, 2002 | 16.74 | 16.75 | 16.59 | 16.74 | 18,908 | +0.05(+0.28%) |
Dec 17, 2002 | 16.75 | 16.80 | 16.59 | 16.69 | 53,179 | -0.07(-0.39%) |
Dec 16, 2002 | 16.94 | 16.94 | 16.70 | 16.75 | 39,750 | -0.14(-0.83%) |
Dec 13, 2002 | 17.13 | 17.13 | 16.89 | 16.89 | 43,080 | -0.22(-1.31%) |
Dec 12, 2002 | 17.69 | 17.69 | 17.03 | 17.12 | 38,353 | -0.65(-3.67%) |
Dec 11, 2002 | 17.64 | 17.92 | 17.42 | 17.77 | 44,907 | +0.01(+0.05%) |
Dec 10, 2002 | 16.75 | 17.78 | 16.75 | 17.76 | 71,980 | +1.11(+6.65%) |
Dec 09, 2002 | 17.54 | 17.54 | 16.65 | 16.65 | 95,186 | -0.95(-5.39%) |
Dec 06, 2002 | 17.59 | 17.64 | 17.50 | 17.60 | 66,716 | -0.13(-0.73%) |
Dec 05, 2002 | 17.66 | 17.87 | 17.41 | 17.73 | 44,799 | +0.09(+0.53%) |
Dec 04, 2002 | 16.85 | 17.73 | 16.85 | 17.64 | 112,805 | +0.35(+2.05%) |
Dec 03, 2002 | 17.73 | 17.80 | 17.22 | 17.29 | 74,344 | -0.44(-2.47%) |
Dec 02, 2002 | 17.82 | 17.92 | 17.41 | 17.72 | 214,330 | +0.03(+0.16%) |
Nov 29, 2002 | 17.92 | 18.15 | 17.66 | 17.69 | 46,196 | -0.22(-1.25%) |
Nov 27, 2002 | 17.80 | 18.27 | 17.69 | 17.92 | 73,699 | +0.20(+1.10%) |
Nov 26, 2002 | 18.68 | 18.76 | 17.71 | 17.72 | 99,161 | -0.91(-4.90%) |
Nov 25, 2002 | 19.56 | 19.67 | 18.38 | 18.63 | 98,946 | -0.91(-4.67%) |
Nov 22, 2002 | 18.62 | 19.78 | 18.52 | 19.55 | 144,176 | +0.85(+4.53%) |
Nov 21, 2002 | 18.06 | 19.73 | 18.06 | 18.70 | 237,750 | +0.79(+4.42%) |
Nov 20, 2002 | 17.57 | 17.96 | 17.57 | 17.91 | 165,018 | +0.34(+1.91%) |
Nov 19, 2002 | 17.60 | 18.10 | 17.52 | 17.57 | 84,442 | -0.19(-1.05%) |
Nov 18, 2002 | 17.72 | 18.15 | 17.69 | 17.76 | 84,980 | +0.04(+0.21%) |
Nov 15, 2002 | 17.55 | 18.13 | 17.50 | 17.72 | 107,863 | +0.24(+1.38%) |
Nov 14, 2002 | 17.11 | 17.96 | 17.01 | 17.48 | 193,165 | +0.40(+2.34%) |
Nov 13, 2002 | 16.90 | 17.31 | 16.90 | 17.08 | 45,014 | +0.19(+1.10%) |
Nov 12, 2002 | 16.71 | 17.20 | 16.71 | 16.89 | 89,062 | +0.21(+1.28%) |
Nov 11, 2002 | 16.94 | 17.40 | 16.57 | 16.68 | 57,369 | -0.26(-1.54%) |
Nov 08, 2002 | 17.31 | 17.48 | 16.85 | 16.94 | 166,200 | -0.37(-2.15%) |
Nov 07, 2002 | 17.64 | 17.64 | 17.14 | 17.31 | 61,022 | -0.24(-1.38%) |
Nov 06, 2002 | 16.85 | 17.66 | 16.85 | 17.55 | 80,790 | +0.61(+3.63%) |
Nov 05, 2002 | 17.22 | 17.27 | 16.61 | 16.94 | 51,031 | -0.37(-2.15%) |
Nov 04, 2002 | 16.34 | 17.40 | 16.34 | 17.31 | 78,641 | +0.98(+5.98%) |