Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.14 | 16.75 | 16.14 | 16.53 | 431,816 | +0.40(+2.47%) |
Jan 30, 2003 | 16.14 | 16.65 | 15.96 | 16.13 | 1,012,518 | +0.02(+0.11%) |
Jan 29, 2003 | 15.92 | 16.29 | 15.71 | 16.11 | 604,848 | -0.04(-0.26%) |
Jan 28, 2003 | 16.19 | 16.22 | 15.84 | 16.16 | 513,090 | +0.26(+1.66%) |
Jan 27, 2003 | 15.81 | 16.17 | 15.81 | 15.89 | 673,402 | -0.23(-1.42%) |
Jan 24, 2003 | 16.56 | 16.56 | 16.07 | 16.12 | 891,312 | -0.59(-3.51%) |
Jan 23, 2003 | 16.39 | 16.72 | 16.39 | 16.71 | 481,523 | +0.31(+1.92%) |
Jan 22, 2003 | 16.47 | 16.55 | 16.17 | 16.39 | 582,939 | -0.21(-1.28%) |
Jan 21, 2003 | 17.02 | 17.06 | 16.60 | 16.61 | 529,699 | -0.37(-2.20%) |
Jan 17, 2003 | 17.17 | 17.17 | 16.89 | 16.98 | 329,928 | -0.19(-1.09%) |
Jan 16, 2003 | 17.43 | 17.44 | 17.06 | 17.17 | 402,368 | -0.26(-1.51%) |
Jan 15, 2003 | 17.74 | 17.75 | 17.25 | 17.43 | 437,823 | -0.31(-1.77%) |
Jan 14, 2003 | 17.73 | 17.80 | 17.49 | 17.74 | 399,306 | +0.02(+0.10%) |
Jan 13, 2003 | 17.96 | 18.07 | 17.68 | 17.73 | 348,892 | -0.08(-0.48%) |
Jan 10, 2003 | 17.40 | 18.00 | 17.40 | 17.81 | 476,458 | +0.08(+0.48%) |
Jan 09, 2003 | 17.32 | 17.81 | 17.32 | 17.73 | 278,572 | +0.44(+2.55%) |
Jan 08, 2003 | 17.59 | 17.59 | 17.24 | 17.29 | 281,516 | -0.36(-2.07%) |
Jan 07, 2003 | 17.45 | 17.81 | 17.37 | 17.65 | 443,830 | +0.17(+0.97%) |
Jan 06, 2003 | 17.28 | 17.55 | 17.25 | 17.48 | 317,678 | +0.21(+1.23%) |
Jan 03, 2003 | 17.49 | 17.54 | 17.23 | 17.27 | 436,998 | -0.24(-1.36%) |
Jan 02, 2003 | 16.84 | 17.51 | 16.79 | 17.51 | 518,273 | +0.93(+5.64%) |
Dec 31, 2002 | 16.69 | 17.06 | 16.50 | 16.57 | 390,236 | -0.11(-0.66%) |
Dec 30, 2002 | 16.63 | 16.72 | 16.37 | 16.68 | 373,745 | +0.06(+0.36%) |
Dec 27, 2002 | 16.77 | 16.80 | 16.56 | 16.62 | 236,874 | -0.25(-1.46%) |
Dec 26, 2002 | 16.72 | 17.17 | 16.72 | 16.87 | 329,574 | +0.23(+1.38%) |
Dec 24, 2002 | 16.94 | 16.94 | 16.64 | 16.64 | 139,816 | -0.22(-1.31%) |
Dec 23, 2002 | 16.77 | 16.86 | 16.56 | 16.86 | 358,551 | +0.13(+0.76%) |
Dec 20, 2002 | 16.53 | 16.85 | 16.51 | 16.73 | 551,843 | +0.16(+0.97%) |
Dec 19, 2002 | 16.77 | 17.04 | 16.50 | 16.57 | 578,935 | -0.24(-1.41%) |
Dec 18, 2002 | 17.15 | 17.15 | 16.67 | 16.81 | 408,847 | -0.36(-2.08%) |
Dec 17, 2002 | 17.46 | 17.57 | 17.12 | 17.17 | 531,937 | -0.20(-1.12%) |
Dec 16, 2002 | 17.23 | 17.42 | 17.12 | 17.36 | 491,653 | +0.21(+1.24%) |
Dec 13, 2002 | 16.94 | 17.23 | 16.68 | 17.15 | 686,948 | +0.08(+0.45%) |
Dec 12, 2002 | 17.33 | 17.33 | 16.94 | 17.07 | 437,941 | -0.14(-0.84%) |
Dec 11, 2002 | 17.15 | 17.30 | 16.96 | 17.22 | 358,786 | -0.02(-0.10%) |
Dec 10, 2002 | 16.90 | 17.26 | 16.84 | 17.23 | 303,778 | +0.34(+2.01%) |
Dec 09, 2002 | 17.23 | 17.27 | 16.89 | 16.89 | 244,177 | -0.54(-3.12%) |
Dec 06, 2002 | 17.23 | 17.63 | 16.98 | 17.44 | 387,056 | +0.20(+1.18%) |
Dec 05, 2002 | 17.45 | 17.51 | 17.06 | 17.23 | 628,053 | -0.17(-0.98%) |
Dec 04, 2002 | 16.94 | 17.57 | 16.77 | 17.40 | 759,388 | +0.42(+2.50%) |
Dec 03, 2002 | 17.89 | 17.96 | 16.78 | 16.98 | 1,049,268 | -0.93(-5.21%) |
Dec 02, 2002 | 18.00 | 18.14 | 17.83 | 17.91 | 709,917 | +0.07(+0.38%) |
Nov 29, 2002 | 18.00 | 18.13 | 17.79 | 17.85 | 150,063 | -0.07(-0.38%) |
Nov 27, 2002 | 17.57 | 17.91 | 17.51 | 17.91 | 509,910 | +0.51(+2.93%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.34 | 17.40 | 474,220 | -0.34(-1.91%) |
Nov 25, 2002 | 17.70 | 17.98 | 17.47 | 17.74 | 362,791 | +0.17(+0.97%) |
Nov 22, 2002 | 17.69 | 17.87 | 17.40 | 17.57 | 641,599 | -0.10(-0.58%) |
Nov 21, 2002 | 17.00 | 17.79 | 16.99 | 17.68 | 868,932 | +0.47(+2.71%) |
Nov 20, 2002 | 16.77 | 17.49 | 16.77 | 17.21 | 484,703 | +0.32(+1.91%) |
Nov 19, 2002 | 17.06 | 17.18 | 16.68 | 16.89 | 531,701 | -0.29(-1.68%) |
Nov 18, 2002 | 17.62 | 17.82 | 17.06 | 17.17 | 531,230 | -0.46(-2.60%) |
Nov 15, 2002 | 17.06 | 17.69 | 17.06 | 17.63 | 507,908 | +0.25(+1.47%) |
Nov 14, 2002 | 16.68 | 17.38 | 16.60 | 17.38 | 362,084 | +0.77(+4.65%) |
Nov 13, 2002 | 16.33 | 16.87 | 16.29 | 16.61 | 511,559 | +0.06(+0.36%) |
Nov 12, 2002 | 16.34 | 16.79 | 16.34 | 16.55 | 417,681 | +0.32(+1.99%) |
Nov 11, 2002 | 16.47 | 16.49 | 15.96 | 16.22 | 546,660 | -0.29(-1.75%) |
Nov 08, 2002 | 16.61 | 16.99 | 16.40 | 16.51 | 454,902 | -0.04(-0.26%) |
Nov 07, 2002 | 16.95 | 16.96 | 16.54 | 16.55 | 706,854 | -0.42(-2.50%) |
Nov 06, 2002 | 16.89 | 17.17 | 16.49 | 16.98 | 716,984 | +0.25(+1.52%) |
Nov 05, 2002 | 17.24 | 17.40 | 16.52 | 16.72 | 965,991 | -0.72(-4.14%) |
Nov 04, 2002 | 17.85 | 18.00 | 17.42 | 17.45 | 656,205 | -0.41(-2.28%) |