Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.35 | 15.76 | 15.34 | 15.70 | 2,742,917 | +0.36(+2.34%) |
Jan 30, 2003 | 15.76 | 15.77 | 15.34 | 15.34 | 1,993,707 | -0.34(-2.17%) |
Jan 29, 2003 | 15.51 | 15.79 | 15.30 | 15.68 | 2,470,616 | +0.07(+0.46%) |
Jan 28, 2003 | 15.72 | 15.72 | 15.53 | 15.61 | 1,987,428 | +0.06(+0.38%) |
Jan 27, 2003 | 15.57 | 15.79 | 15.46 | 15.55 | 2,039,805 | -0.09(-0.58%) |
Jan 24, 2003 | 15.87 | 15.91 | 15.59 | 15.64 | 1,742,388 | -0.42(-2.60%) |
Jan 23, 2003 | 16.06 | 16.11 | 15.85 | 16.06 | 2,247,936 | +0.12(+0.78%) |
Jan 22, 2003 | 16.13 | 16.23 | 15.90 | 15.94 | 1,946,843 | -0.19(-1.17%) |
Jan 21, 2003 | 16.34 | 16.43 | 16.13 | 16.13 | 2,298,323 | -0.18(-1.12%) |
Jan 17, 2003 | 16.32 | 16.52 | 16.13 | 16.31 | 3,832,580 | -0.25(-1.50%) |
Jan 16, 2003 | 16.81 | 16.83 | 16.52 | 16.56 | 4,104,268 | -0.29(-1.71%) |
Jan 15, 2003 | 17.47 | 17.47 | 16.84 | 16.85 | 3,084,442 | -0.78(-4.44%) |
Jan 14, 2003 | 17.38 | 17.63 | 17.33 | 17.63 | 1,115,545 | +0.13(+0.75%) |
Jan 13, 2003 | 17.63 | 17.70 | 17.39 | 17.50 | 1,036,519 | +0.02(+0.11%) |
Jan 10, 2003 | 17.30 | 17.63 | 17.30 | 17.48 | 1,370,693 | -0.15(-0.85%) |
Jan 09, 2003 | 17.46 | 17.63 | 17.36 | 17.63 | 1,613,436 | +0.37(+2.16%) |
Jan 08, 2003 | 17.26 | 17.47 | 17.18 | 17.26 | 1,261,037 | -0.16(-0.94%) |
Jan 07, 2003 | 17.48 | 17.56 | 17.41 | 17.42 | 1,724,316 | -0.06(-0.34%) |
Jan 06, 2003 | 16.78 | 17.51 | 16.78 | 17.48 | 2,085,903 | +0.71(+4.24%) |
Jan 03, 2003 | 16.92 | 16.97 | 16.74 | 16.77 | 983,376 | -0.16(-0.93%) |
Jan 02, 2003 | 16.63 | 16.92 | 16.39 | 16.92 | 1,511,744 | +0.51(+3.10%) |
Dec 31, 2002 | 16.39 | 16.44 | 16.19 | 16.42 | 962,241 | -0.03(-0.16%) |
Dec 30, 2002 | 16.39 | 16.49 | 16.21 | 16.44 | 1,295,496 | +0.15(+0.92%) |
Dec 27, 2002 | 16.47 | 16.57 | 16.21 | 16.29 | 1,047,699 | -0.22(-1.34%) |
Dec 26, 2002 | 16.46 | 16.77 | 16.41 | 16.51 | 863,306 | +0.01(+0.04%) |
Dec 24, 2002 | 16.56 | 16.56 | 16.45 | 16.51 | 369,704 | -0.11(-0.67%) |
Dec 23, 2002 | 16.62 | 16.75 | 16.40 | 16.62 | 1,238,984 | +0.01(+0.04%) |
Dec 20, 2002 | 16.57 | 16.68 | 16.49 | 16.61 | 2,298,323 | +0.16(+0.99%) |
Dec 19, 2002 | 16.42 | 16.78 | 16.34 | 16.45 | 1,574,535 | -0.07(-0.40%) |
Dec 18, 2002 | 16.59 | 16.75 | 16.45 | 16.51 | 1,891,862 | -0.20(-1.21%) |
Dec 17, 2002 | 16.85 | 16.97 | 16.73 | 16.72 | 1,163,787 | -0.23(-1.35%) |
Dec 16, 2002 | 16.61 | 16.96 | 16.52 | 16.94 | 1,589,544 | +0.52(+3.14%) |
Dec 13, 2002 | 16.37 | 16.57 | 16.23 | 16.43 | 1,574,229 | +0.06(+0.36%) |
Dec 12, 2002 | 16.47 | 16.62 | 16.37 | 16.37 | 1,178,796 | -0.15(-0.91%) |
Dec 11, 2002 | 16.42 | 16.61 | 16.32 | 16.52 | 1,213,101 | -0.06(-0.35%) |
Dec 10, 2002 | 16.35 | 16.60 | 16.32 | 16.58 | 1,440,529 | +0.27(+1.64%) |
Dec 09, 2002 | 16.45 | 16.63 | 16.23 | 16.31 | 1,271,451 | -0.31(-1.85%) |
Dec 06, 2002 | 16.41 | 16.74 | 16.22 | 16.62 | 1,355,531 | +0.22(+1.31%) |
Dec 05, 2002 | 16.73 | 16.73 | 16.40 | 16.40 | 1,550,185 | -0.29(-1.72%) |
Dec 04, 2002 | 16.52 | 16.88 | 16.45 | 16.69 | 1,290,595 | +0.05(+0.31%) |
Dec 03, 2002 | 16.88 | 16.95 | 16.56 | 16.64 | 2,041,030 | -0.23(-1.39%) |
Dec 02, 2002 | 17.30 | 17.32 | 16.84 | 16.87 | 1,593,067 | -0.16(-0.96%) |
Nov 29, 2002 | 17.24 | 17.32 | 16.98 | 17.04 | 854,117 | -0.35(-2.03%) |
Nov 27, 2002 | 16.98 | 17.47 | 16.87 | 17.39 | 1,504,546 | +0.59(+3.54%) |
Nov 26, 2002 | 16.85 | 17.14 | 16.72 | 16.79 | 1,851,431 | -0.25(-1.46%) |
Nov 25, 2002 | 17.06 | 17.21 | 16.92 | 17.04 | 2,051,445 | -0.01(-0.04%) |
Nov 22, 2002 | 16.91 | 17.18 | 16.75 | 17.05 | 1,655,399 | +0.15(+0.89%) |
Nov 21, 2002 | 16.81 | 17.17 | 16.72 | 16.90 | 2,739,548 | +0.08(+0.50%) |
Nov 20, 2002 | 16.03 | 16.81 | 16.01 | 16.81 | 2,225,576 | +0.78(+4.89%) |
Nov 19, 2002 | 16.02 | 16.18 | 15.92 | 16.03 | 1,378,044 | -0.01(-0.08%) |
Nov 18, 2002 | 16.65 | 16.65 | 16.04 | 16.04 | 1,259,353 | -0.37(-2.27%) |
Nov 15, 2002 | 16.26 | 16.42 | 16.07 | 16.42 | 1,578,517 | +0.12(+0.76%) |
Nov 14, 2002 | 16.12 | 16.29 | 16.04 | 16.29 | 1,335,774 | +0.55(+3.48%) |
Nov 13, 2002 | 15.52 | 15.93 | 15.36 | 15.74 | 1,992,482 | +0.10(+0.63%) |
Nov 12, 2002 | 15.51 | 15.87 | 15.39 | 15.64 | 1,755,252 | +0.40(+2.61%) |
Nov 11, 2002 | 15.38 | 15.53 | 15.19 | 15.25 | 1,147,094 | -0.25(-1.60%) |
Nov 08, 2002 | 15.77 | 15.89 | 15.38 | 15.49 | 2,411,960 | -0.18(-1.13%) |
Nov 07, 2002 | 16.21 | 16.21 | 15.62 | 15.67 | 2,710,143 | -0.53(-3.26%) |
Nov 06, 2002 | 16.52 | 16.52 | 15.93 | 16.20 | 2,612,893 | -0.15(-0.92%) |
Nov 05, 2002 | 16.32 | 16.45 | 16.19 | 16.35 | 1,392,746 | +0.04(+0.24%) |
Nov 04, 2002 | 16.68 | 16.71 | 16.28 | 16.31 | 1,395,962 | -0.14(-0.87%) |