Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.39 | 15.68 | 15.39 | 15.68 | 70,628 | +0.19(+1.22%) |
Jan 30, 2003 | 15.79 | 15.84 | 15.46 | 15.50 | 46,660 | -0.29(-1.84%) |
Jan 29, 2003 | 15.52 | 15.89 | 15.46 | 15.79 | 82,102 | +0.09(+0.55%) |
Jan 28, 2003 | 15.58 | 15.74 | 15.55 | 15.70 | 57,624 | +0.17(+1.09%) |
Jan 27, 2003 | 15.62 | 15.75 | 15.47 | 15.53 | 122,898 | -0.26(-1.66%) |
Jan 24, 2003 | 16.16 | 16.16 | 15.72 | 15.79 | 126,722 | -0.43(-2.64%) |
Jan 23, 2003 | 16.23 | 16.28 | 16.04 | 16.22 | 63,743 | +0.14(+0.85%) |
Jan 22, 2003 | 16.20 | 16.27 | 16.08 | 16.08 | 70,373 | -0.13(-0.82%) |
Jan 21, 2003 | 16.51 | 16.57 | 16.22 | 16.22 | 43,600 | -0.29(-1.78%) |
Jan 17, 2003 | 16.55 | 16.61 | 16.43 | 16.51 | 104,539 | -0.22(-1.31%) |
Jan 16, 2003 | 16.79 | 16.92 | 16.66 | 16.73 | 62,723 | -0.08(-0.47%) |
Jan 15, 2003 | 16.87 | 16.90 | 16.75 | 16.81 | 29,577 | -0.10(-0.60%) |
Jan 14, 2003 | 16.91 | 17.00 | 16.86 | 16.91 | 98,675 | +0.00(+0.02%) |
Jan 13, 2003 | 17.05 | 17.10 | 16.86 | 16.91 | 146,101 | -0.02(-0.12%) |
Jan 10, 2003 | 16.79 | 17.00 | 16.76 | 16.93 | 53,544 | +0.00(+0.02%) |
Jan 09, 2003 | 16.74 | 16.97 | 16.74 | 16.92 | 51,250 | +0.32(+1.94%) |
Jan 08, 2003 | 16.80 | 16.80 | 16.60 | 16.60 | 22,947 | -0.24(-1.44%) |
Jan 07, 2003 | 16.94 | 17.00 | 16.84 | 16.84 | 76,237 | -0.10(-0.58%) |
Jan 06, 2003 | 16.64 | 17.02 | 16.64 | 16.94 | 169,303 | +0.40(+2.42%) |
Jan 03, 2003 | 16.60 | 16.64 | 16.52 | 16.54 | 49,465 | -0.04(-0.21%) |
Jan 02, 2003 | 16.24 | 16.60 | 16.22 | 16.58 | 79,042 | +0.49(+3.05%) |
Dec 31, 2002 | 16.01 | 16.14 | 15.90 | 16.09 | 47,170 | +0.02(+0.10%) |
Dec 30, 2002 | 15.97 | 16.12 | 15.89 | 16.07 | 168,283 | +0.09(+0.56%) |
Dec 27, 2002 | 16.22 | 16.23 | 15.97 | 15.98 | 112,189 | -0.24(-1.50%) |
Dec 26, 2002 | 16.37 | 16.49 | 16.22 | 16.23 | 170,068 | -0.05(-0.34%) |
Dec 24, 2002 | 16.31 | 16.37 | 16.28 | 16.28 | 61,194 | -0.07(-0.46%) |
Dec 23, 2002 | 16.26 | 16.46 | 16.26 | 16.35 | 103,010 | -0.05(-0.29%) |
Dec 20, 2002 | 16.32 | 16.40 | 16.24 | 16.40 | 390,112 | +0.27(+1.70%) |
Dec 19, 2002 | 16.24 | 16.35 | 16.04 | 16.13 | 89,751 | -0.13(-0.77%) |
Dec 18, 2002 | 16.39 | 16.39 | 16.22 | 16.25 | 178,482 | -0.20(-1.22%) |
Dec 17, 2002 | 16.58 | 16.62 | 16.45 | 16.45 | 150,435 | -0.15(-0.87%) |
Dec 16, 2002 | 16.37 | 16.61 | 16.37 | 16.60 | 86,436 | +0.34(+2.10%) |
Dec 13, 2002 | 16.35 | 16.40 | 16.22 | 16.26 | 100,205 | -0.27(-1.61%) |
Dec 12, 2002 | 16.59 | 16.65 | 16.47 | 16.52 | 78,277 | -0.04(-0.24%) |
Dec 11, 2002 | 16.45 | 16.65 | 16.42 | 16.56 | 90,771 | -0.03(-0.17%) |
Dec 10, 2002 | 16.39 | 16.59 | 16.37 | 16.59 | 104,285 | +0.24(+1.49%) |
Dec 09, 2002 | 16.63 | 16.63 | 16.34 | 16.35 | 174,148 | -0.28(-1.70%) |
Dec 06, 2002 | 16.39 | 16.74 | 16.39 | 16.63 | 95,360 | +0.00(+0.00%) |
Dec 05, 2002 | 16.88 | 16.88 | 16.57 | 16.63 | 64,508 | -0.30(-1.76%) |
Dec 04, 2002 | 16.64 | 16.93 | 16.64 | 16.93 | 67,568 | +0.07(+0.42%) |
Dec 03, 2002 | 16.93 | 17.00 | 16.83 | 16.86 | 88,476 | -0.28(-1.65%) |
Dec 02, 2002 | 17.42 | 17.47 | 17.01 | 17.14 | 56,349 | -0.00(-0.02%) |
Nov 29, 2002 | 17.24 | 17.24 | 17.14 | 17.14 | 111,169 | -0.08(-0.46%) |
Nov 27, 2002 | 16.90 | 17.23 | 16.85 | 17.22 | 83,632 | +0.49(+2.95%) |
Nov 26, 2002 | 16.98 | 16.98 | 16.71 | 16.73 | 184,602 | -0.28(-1.66%) |
Nov 25, 2002 | 17.06 | 17.15 | 16.87 | 17.01 | 92,046 | -0.03(-0.16%) |
Nov 22, 2002 | 17.04 | 17.13 | 16.98 | 17.04 | 84,651 | -0.03(-0.18%) |
Nov 21, 2002 | 16.84 | 17.12 | 16.82 | 17.07 | 330,448 | +0.34(+2.04%) |
Nov 20, 2002 | 16.48 | 16.73 | 16.48 | 16.73 | 50,995 | +0.35(+2.16%) |
Nov 19, 2002 | 16.33 | 16.53 | 16.29 | 16.37 | 66,293 | -0.10(-0.62%) |
Nov 18, 2002 | 16.74 | 16.74 | 16.46 | 16.48 | 51,760 | -0.10(-0.59%) |
Nov 15, 2002 | 16.33 | 16.60 | 16.33 | 16.57 | 23,712 | +0.08(+0.48%) |
Nov 14, 2002 | 16.35 | 16.50 | 16.29 | 16.50 | 51,250 | +0.53(+3.34%) |
Nov 13, 2002 | 16.01 | 16.26 | 15.90 | 15.96 | 31,871 | -0.15(-0.95%) |
Nov 12, 2002 | 16.14 | 16.32 | 16.04 | 16.12 | 99,185 | +0.13(+0.83%) |
Nov 11, 2002 | 16.19 | 16.19 | 15.92 | 15.98 | 477,824 | -0.29(-1.81%) |
Nov 08, 2002 | 16.48 | 16.60 | 16.28 | 16.28 | 284,807 | -0.22(-1.31%) |
Nov 07, 2002 | 16.77 | 16.77 | 16.41 | 16.49 | 43,600 | -0.37(-2.21%) |
Nov 06, 2002 | 16.77 | 16.87 | 16.54 | 16.86 | 138,961 | +0.19(+1.13%) |
Nov 05, 2002 | 16.56 | 16.68 | 16.53 | 16.68 | 43,345 | +0.14(+0.83%) |
Nov 04, 2002 | 16.69 | 16.88 | 16.54 | 16.54 | 166,244 | +0.11(+0.64%) |