Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.94 | 16.11 | 15.94 | 16.04 | 37,718 | +0.12(+0.76%) |
Jan 30, 2003 | 16.01 | 16.24 | 15.87 | 15.92 | 45,230 | -0.10(-0.60%) |
Jan 29, 2003 | 15.94 | 16.18 | 15.93 | 16.01 | 14,897 | -0.04(-0.24%) |
Jan 28, 2003 | 16.03 | 16.37 | 15.93 | 16.05 | 72,426 | +0.06(+0.36%) |
Jan 27, 2003 | 16.15 | 16.15 | 15.94 | 16.00 | 43,582 | +0.03(+0.20%) |
Jan 24, 2003 | 16.44 | 16.44 | 15.93 | 15.96 | 82,885 | -0.41(-2.51%) |
Jan 23, 2003 | 16.03 | 16.44 | 16.03 | 16.37 | 34,231 | +0.44(+2.77%) |
Jan 22, 2003 | 15.95 | 15.95 | 15.88 | 15.93 | 17,749 | -0.01(-0.04%) |
Jan 21, 2003 | 16.32 | 16.32 | 15.93 | 15.94 | 13,153 | -0.09(-0.59%) |
Jan 17, 2003 | 16.02 | 16.26 | 15.93 | 16.03 | 34,231 | +0.10(+0.63%) |
Jan 16, 2003 | 16.05 | 16.05 | 15.93 | 15.93 | 17,591 | -0.04(-0.24%) |
Jan 15, 2003 | 15.93 | 16.28 | 15.93 | 15.97 | 37,718 | -0.10(-0.63%) |
Jan 14, 2003 | 16.07 | 16.14 | 15.95 | 16.07 | 16,957 | +0.04(+0.24%) |
Jan 13, 2003 | 16.32 | 16.39 | 15.90 | 16.03 | 41,839 | -0.41(-2.49%) |
Jan 10, 2003 | 16.56 | 16.56 | 16.31 | 16.44 | 28,685 | -0.20(-1.21%) |
Jan 09, 2003 | 16.15 | 16.65 | 16.15 | 16.65 | 57,528 | +0.49(+3.05%) |
Jan 08, 2003 | 16.18 | 16.21 | 15.93 | 16.15 | 35,975 | +0.19(+1.19%) |
Jan 07, 2003 | 16.07 | 16.23 | 15.93 | 15.96 | 60,381 | -0.38(-2.35%) |
Jan 06, 2003 | 16.20 | 16.37 | 15.80 | 16.35 | 23,772 | +0.15(+0.93%) |
Jan 03, 2003 | 16.49 | 16.59 | 15.65 | 16.20 | 41,680 | -0.28(-1.72%) |
Jan 02, 2003 | 15.72 | 16.52 | 15.72 | 16.48 | 27,258 | +0.67(+4.27%) |
Dec 31, 2002 | 16.02 | 16.09 | 15.65 | 15.81 | 90,809 | -0.16(-1.02%) |
Dec 30, 2002 | 15.95 | 16.08 | 15.84 | 15.97 | 52,298 | +0.04(+0.24%) |
Dec 27, 2002 | 16.63 | 16.63 | 15.93 | 15.93 | 37,560 | -0.54(-3.26%) |
Dec 26, 2002 | 16.46 | 16.88 | 16.45 | 16.47 | 90,492 | -0.16(-0.95%) |
Dec 24, 2002 | 16.54 | 16.72 | 16.41 | 16.63 | 25,357 | -0.03(-0.19%) |
Dec 23, 2002 | 16.54 | 16.66 | 16.32 | 16.66 | 48,653 | +0.25(+1.53%) |
Dec 20, 2002 | 16.54 | 16.71 | 16.15 | 16.41 | 109,827 | -0.15(-0.88%) |
Dec 19, 2002 | 16.40 | 16.69 | 16.31 | 16.55 | 22,821 | +0.33(+2.02%) |
Dec 18, 2002 | 16.65 | 16.66 | 16.16 | 16.22 | 23,138 | -0.28(-1.72%) |
Dec 17, 2002 | 17.03 | 17.19 | 16.50 | 16.51 | 19,334 | -0.53(-3.11%) |
Dec 16, 2002 | 16.75 | 17.04 | 16.53 | 17.04 | 17,115 | +0.50(+3.05%) |
Dec 13, 2002 | 16.72 | 16.87 | 16.53 | 16.53 | 7,924 | -0.28(-1.69%) |
Dec 12, 2002 | 16.33 | 16.83 | 16.33 | 16.82 | 14,580 | +0.29(+1.76%) |
Dec 11, 2002 | 16.26 | 16.53 | 16.25 | 16.53 | 13,153 | +0.35(+2.18%) |
Dec 10, 2002 | 16.41 | 16.41 | 16.12 | 16.17 | 18,542 | -0.04(-0.23%) |
Dec 09, 2002 | 16.34 | 16.59 | 16.17 | 16.21 | 42,314 | -0.20(-1.19%) |
Dec 06, 2002 | 16.41 | 16.53 | 16.35 | 16.41 | 26,466 | -0.01(-0.08%) |
Dec 05, 2002 | 16.71 | 16.71 | 16.42 | 16.42 | 73,059 | -0.30(-1.77%) |
Dec 04, 2002 | 16.91 | 16.91 | 16.53 | 16.71 | 25,357 | -0.26(-1.52%) |
Dec 03, 2002 | 16.97 | 17.23 | 16.97 | 16.97 | 18,066 | -0.01(-0.04%) |
Dec 02, 2002 | 16.97 | 17.18 | 16.88 | 16.98 | 18,700 | -0.13(-0.74%) |
Nov 29, 2002 | 17.16 | 17.23 | 16.88 | 17.11 | 17,432 | -0.05(-0.29%) |
Nov 27, 2002 | 17.17 | 17.19 | 16.97 | 17.16 | 56,894 | +0.06(+0.33%) |
Nov 26, 2002 | 17.26 | 17.35 | 16.97 | 17.10 | 38,510 | -0.27(-1.53%) |
Nov 25, 2002 | 17.30 | 17.69 | 17.26 | 17.36 | 50,080 | -0.32(-1.82%) |
Nov 22, 2002 | 17.47 | 17.69 | 17.24 | 17.69 | 64,501 | +0.21(+1.23%) |
Nov 21, 2002 | 16.63 | 17.67 | 16.62 | 17.47 | 67,037 | +0.54(+3.17%) |
Nov 20, 2002 | 16.11 | 16.94 | 16.11 | 16.94 | 49,287 | +0.76(+4.68%) |
Nov 19, 2002 | 16.34 | 16.63 | 16.10 | 16.18 | 17,432 | -0.13(-0.77%) |
Nov 18, 2002 | 16.78 | 16.88 | 16.30 | 16.30 | 27,417 | -0.35(-2.12%) |
Nov 15, 2002 | 16.42 | 16.90 | 16.41 | 16.66 | 6,973 | -0.01(-0.04%) |
Nov 14, 2002 | 16.41 | 16.90 | 16.33 | 16.66 | 67,671 | +0.38(+2.36%) |
Nov 13, 2002 | 16.25 | 16.54 | 16.25 | 16.28 | 21,870 | -0.16(-1.00%) |
Nov 12, 2002 | 16.25 | 16.59 | 16.09 | 16.44 | 37,084 | +0.38(+2.36%) |
Nov 11, 2002 | 16.66 | 16.66 | 15.90 | 16.07 | 49,763 | -0.56(-3.34%) |
Nov 08, 2002 | 16.82 | 17.07 | 16.48 | 16.62 | 72,426 | -0.20(-1.20%) |
Nov 07, 2002 | 17.02 | 17.10 | 16.78 | 16.82 | 16,957 | -0.34(-1.99%) |
Nov 06, 2002 | 17.19 | 17.23 | 16.97 | 17.16 | 42,314 | -0.06(-0.33%) |
Nov 05, 2002 | 17.04 | 17.23 | 16.73 | 17.22 | 17,749 | +0.10(+0.59%) |
Nov 04, 2002 | 17.23 | 17.30 | 16.91 | 17.12 | 27,892 | -0.10(-0.59%) |