Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.88 | 15.88 | 15.84 | 15.84 | 5,179 | -0.08(-0.50%) |
Jan 30, 2003 | 15.90 | 15.92 | 15.88 | 15.92 | 1,780 | -0.01(-0.04%) |
Jan 29, 2003 | 16.04 | 16.04 | 15.93 | 15.93 | 3,722 | -0.15(-0.92%) |
Jan 28, 2003 | 16.11 | 16.11 | 16.08 | 16.08 | 2,427 | +0.02(+0.12%) |
Jan 27, 2003 | 15.97 | 16.06 | 15.97 | 16.06 | 4,046 | +0.11(+0.70%) |
Jan 24, 2003 | 16.05 | 16.05 | 15.95 | 15.95 | 5,826 | -0.05(-0.31%) |
Jan 23, 2003 | 15.96 | 16.20 | 15.96 | 16.00 | 8,902 | -0.02(-0.15%) |
Jan 22, 2003 | 16.11 | 16.13 | 16.02 | 16.02 | 5,665 | -0.11(-0.69%) |
Jan 21, 2003 | 16.14 | 16.14 | 16.10 | 16.13 | 2,427 | +0.07(+0.42%) |
Jan 17, 2003 | 16.05 | 16.06 | 16.00 | 16.06 | 3,237 | +0.00(+0.00%) |
Jan 16, 2003 | 16.00 | 16.06 | 16.00 | 16.06 | 1,942 | -0.01(-0.08%) |
Jan 15, 2003 | 16.06 | 16.08 | 16.06 | 16.08 | 971 | +0.01(+0.08%) |
Jan 14, 2003 | 16.03 | 16.06 | 16.03 | 16.06 | 1,133 | +0.09(+0.58%) |
Jan 13, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 3,237 | -0.09(-0.58%) |
Jan 10, 2003 | 16.08 | 16.08 | 16.06 | 16.06 | 8,092 | -0.03(-0.19%) |
Jan 09, 2003 | 16.03 | 16.09 | 16.00 | 16.09 | 35,608 | +0.12(+0.77%) |
Jan 08, 2003 | 15.91 | 15.97 | 15.91 | 15.97 | 971 | +0.03(+0.19%) |
Jan 07, 2003 | 16.00 | 16.00 | 15.94 | 15.94 | 2,266 | -0.03(-0.19%) |
Jan 06, 2003 | 16.02 | 16.03 | 15.96 | 15.97 | 4,693 | -0.03(-0.19%) |
Jan 03, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 647 | -0.05(-0.31%) |
Jan 02, 2003 | 15.97 | 16.05 | 15.97 | 16.05 | 2,266 | +0.14(+0.85%) |
Dec 31, 2002 | 15.86 | 15.92 | 15.86 | 15.92 | 4,046 | +0.09(+0.59%) |
Dec 30, 2002 | 15.79 | 15.82 | 15.79 | 15.82 | 1,133 | +0.13(+0.83%) |
Dec 27, 2002 | 15.79 | 15.79 | 15.69 | 15.69 | 971 | -0.05(-0.31%) |
Dec 26, 2002 | 15.74 | 15.74 | 15.74 | 15.74 | 1,133 | -0.02(-0.12%) |
Dec 24, 2002 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 15.79 | 15.79 | 15.76 | 15.76 | 1,618 | -0.06(-0.35%) |
Dec 20, 2002 | 15.76 | 15.82 | 15.76 | 15.82 | 485 | +0.06(+0.35%) |
Dec 19, 2002 | 15.66 | 15.76 | 15.60 | 15.76 | 11,006 | +0.16(+1.03%) |
Dec 18, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 8,902 | +0.03(+0.20%) |
Dec 17, 2002 | 15.57 | 15.57 | 15.57 | 15.57 | 2,104 | +0.02(+0.12%) |
Dec 16, 2002 | 15.58 | 15.58 | 15.55 | 15.55 | 1,294 | -0.08(-0.51%) |
Dec 13, 2002 | 15.60 | 15.63 | 15.60 | 15.63 | 5,826 | +0.09(+0.56%) |
Dec 12, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 323 | -0.01(-0.04%) |
Dec 11, 2002 | 15.55 | 15.60 | 15.54 | 15.55 | 4,370 | +0.01(+0.04%) |
Dec 10, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 1,456 | -0.02(-0.16%) |
Dec 09, 2002 | 15.57 | 15.57 | 15.57 | 15.57 | 1,618 | -0.07(-0.43%) |
Dec 06, 2002 | 15.67 | 15.69 | 15.64 | 15.64 | 1,618 | -0.07(-0.43%) |
Dec 05, 2002 | 15.62 | 15.71 | 15.62 | 15.71 | 1,618 | +0.13(+0.83%) |
Dec 04, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 161 | +0.00(+0.00%) |
Dec 03, 2002 | 15.46 | 15.60 | 15.45 | 15.58 | 8,902 | +0.09(+0.60%) |
Dec 02, 2002 | 15.46 | 15.48 | 15.46 | 15.48 | 485 | -0.02(-0.16%) |
Nov 29, 2002 | 15.51 | 15.51 | 15.51 | 15.51 | 971 | -0.03(-0.20%) |
Nov 27, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 647 | +0.03(+0.20%) |
Nov 26, 2002 | 15.35 | 15.54 | 15.35 | 15.51 | 6,474 | -0.48(-2.98%) |
Nov 25, 2002 | 15.97 | 16.01 | 15.97 | 15.98 | 6,798 | +0.02(+0.15%) |
Nov 22, 2002 | 16.01 | 16.01 | 15.96 | 15.96 | 1,618 | -0.08(-0.50%) |
Nov 21, 2002 | 15.94 | 16.08 | 15.94 | 16.04 | 5,665 | +0.15(+0.93%) |
Nov 20, 2002 | 15.83 | 15.89 | 15.83 | 15.89 | 2,104 | +0.10(+0.63%) |
Nov 19, 2002 | 15.82 | 15.82 | 15.78 | 15.79 | 971 | +0.01(+0.04%) |
Nov 18, 2002 | 15.75 | 15.79 | 15.75 | 15.79 | 647 | +0.02(+0.12%) |
Nov 15, 2002 | 15.85 | 15.85 | 15.77 | 15.77 | 1,780 | -0.11(-0.66%) |
Nov 14, 2002 | 15.87 | 15.87 | 15.87 | 15.87 | 323 | -0.03(-0.19%) |
Nov 13, 2002 | 15.87 | 15.92 | 15.87 | 15.90 | 1,294 | +0.02(+0.16%) |
Nov 12, 2002 | 15.81 | 15.88 | 15.81 | 15.88 | 1,133 | +0.06(+0.39%) |
Nov 11, 2002 | 15.66 | 15.82 | 15.66 | 15.82 | 5,341 | +0.16(+1.03%) |
Nov 08, 2002 | 15.65 | 15.66 | 15.65 | 15.66 | 809 | +0.05(+0.32%) |
Nov 07, 2002 | 15.54 | 15.61 | 15.54 | 15.61 | 4,855 | +0.07(+0.44%) |
Nov 06, 2002 | 15.53 | 15.56 | 15.53 | 15.54 | 2,913 | +0.05(+0.32%) |
Nov 05, 2002 | 15.58 | 15.58 | 14.89 | 15.49 | 64,096 | -0.09(-0.56%) |
Nov 04, 2002 | 15.58 | 15.60 | 15.48 | 15.58 | 10,682 | +0.01(+0.04%) |