Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.04 | 16.78 | 15.83 | 16.69 | 797,977 | +0.70(+4.36%) |
Jan 30, 2003 | 16.02 | 16.22 | 15.85 | 15.99 | 183,346 | +0.16(+1.04%) |
Jan 29, 2003 | 15.83 | 15.95 | 15.44 | 15.82 | 119,546 | -0.23(-1.42%) |
Jan 28, 2003 | 16.18 | 16.18 | 15.77 | 16.05 | 219,668 | +0.20(+1.24%) |
Jan 27, 2003 | 16.40 | 16.49 | 15.69 | 15.86 | 200,086 | -0.68(-4.13%) |
Jan 24, 2003 | 17.10 | 17.10 | 16.46 | 16.54 | 270,519 | +0.22(+1.32%) |
Jan 23, 2003 | 16.88 | 16.88 | 16.21 | 16.32 | 192,190 | -0.09(-0.58%) |
Jan 22, 2003 | 16.40 | 16.62 | 16.26 | 16.42 | 252,990 | -0.58(-3.43%) |
Jan 21, 2003 | 17.05 | 17.21 | 16.82 | 17.00 | 159,026 | -0.66(-3.73%) |
Jan 17, 2003 | 17.79 | 18.05 | 17.65 | 17.66 | 114,808 | -0.16(-0.89%) |
Jan 16, 2003 | 18.05 | 18.10 | 17.73 | 17.82 | 88,278 | -0.06(-0.32%) |
Jan 15, 2003 | 18.05 | 18.05 | 17.73 | 17.88 | 189,189 | -0.48(-2.62%) |
Jan 14, 2003 | 18.28 | 18.39 | 18.15 | 18.36 | 215,404 | +0.06(+0.31%) |
Jan 13, 2003 | 18.68 | 18.68 | 18.05 | 18.30 | 324,686 | +0.04(+0.21%) |
Jan 10, 2003 | 18.27 | 18.46 | 18.10 | 18.26 | 134,075 | +0.06(+0.35%) |
Jan 09, 2003 | 18.36 | 18.41 | 18.09 | 18.20 | 117,019 | +0.49(+2.79%) |
Jan 08, 2003 | 17.45 | 17.79 | 17.45 | 17.70 | 133,285 | +0.10(+0.58%) |
Jan 07, 2003 | 17.67 | 17.73 | 17.20 | 17.60 | 298,155 | -0.72(-3.91%) |
Jan 06, 2003 | 18.05 | 18.36 | 17.79 | 18.32 | 366,535 | -0.28(-1.50%) |
Jan 03, 2003 | 18.68 | 18.74 | 18.36 | 18.60 | 201,507 | -0.27(-1.41%) |
Jan 02, 2003 | 18.69 | 18.98 | 18.62 | 18.86 | 156,973 | +0.76(+4.20%) |
Dec 31, 2002 | 18.36 | 18.36 | 18.05 | 18.10 | 157,605 | -0.04(-0.24%) |
Dec 30, 2002 | 18.17 | 18.27 | 17.96 | 18.15 | 111,808 | +0.51(+2.91%) |
Dec 27, 2002 | 18.02 | 18.11 | 17.64 | 17.64 | 130,127 | -0.67(-3.67%) |
Dec 26, 2002 | 18.11 | 18.41 | 18.11 | 18.31 | 75,644 | +0.16(+0.87%) |
Dec 24, 2002 | 18.36 | 18.36 | 18.08 | 18.15 | 68,380 | +0.16(+0.92%) |
Dec 23, 2002 | 18.30 | 18.34 | 17.93 | 17.98 | 134,864 | -0.33(-1.80%) |
Dec 20, 2002 | 18.14 | 18.45 | 18.04 | 18.31 | 123,020 | +0.49(+2.74%) |
Dec 19, 2002 | 17.76 | 18.11 | 17.64 | 17.83 | 138,181 | +0.19(+1.08%) |
Dec 18, 2002 | 17.87 | 17.88 | 17.36 | 17.64 | 145,761 | -0.63(-3.47%) |
Dec 17, 2002 | 18.36 | 18.52 | 18.10 | 18.27 | 213,194 | -0.60(-3.19%) |
Dec 16, 2002 | 18.43 | 18.93 | 18.43 | 18.87 | 232,460 | +1.02(+5.71%) |
Dec 13, 2002 | 17.86 | 18.19 | 17.64 | 17.85 | 345,848 | -0.47(-2.56%) |
Dec 12, 2002 | 18.17 | 18.46 | 18.05 | 18.32 | 174,345 | -0.23(-1.26%) |
Dec 11, 2002 | 18.74 | 18.90 | 18.45 | 18.55 | 178,135 | -0.34(-1.78%) |
Dec 10, 2002 | 19.05 | 19.05 | 18.41 | 18.89 | 222,195 | -0.36(-1.88%) |
Dec 09, 2002 | 19.31 | 19.40 | 19.03 | 19.25 | 219,826 | -1.06(-5.24%) |
Dec 06, 2002 | 19.73 | 20.61 | 19.66 | 20.31 | 187,452 | +0.01(+0.03%) |
Dec 05, 2002 | 20.60 | 20.60 | 20.16 | 20.31 | 134,864 | -0.45(-2.17%) |
Dec 04, 2002 | 20.29 | 21.01 | 20.29 | 20.76 | 167,712 | -0.46(-2.15%) |
Dec 03, 2002 | 21.21 | 21.43 | 21.09 | 21.21 | 133,601 | -0.49(-2.25%) |
Dec 02, 2002 | 22.56 | 22.61 | 21.67 | 21.70 | 153,341 | -0.11(-0.52%) |
Nov 29, 2002 | 21.62 | 22.00 | 21.52 | 21.81 | 79,276 | +0.28(+1.32%) |
Nov 27, 2002 | 21.69 | 21.87 | 21.47 | 21.53 | 195,664 | +0.13(+0.59%) |
Nov 26, 2002 | 21.64 | 21.68 | 21.38 | 21.40 | 287,732 | -0.66(-3.01%) |
Nov 25, 2002 | 21.88 | 22.23 | 21.82 | 22.07 | 217,931 | -0.80(-3.52%) |
Nov 22, 2002 | 22.73 | 23.09 | 22.66 | 22.87 | 162,659 | +0.19(+0.84%) |
Nov 21, 2002 | 22.35 | 22.94 | 22.35 | 22.68 | 123,336 | +0.58(+2.64%) |
Nov 20, 2002 | 21.59 | 22.14 | 21.53 | 22.10 | 111,808 | +0.99(+4.68%) |
Nov 19, 2002 | 20.90 | 21.62 | 20.90 | 21.11 | 143,392 | +0.49(+2.36%) |
Nov 18, 2002 | 20.90 | 20.93 | 20.61 | 20.62 | 78,960 | -0.31(-1.48%) |
Nov 15, 2002 | 20.42 | 21.04 | 20.15 | 20.93 | 352,322 | -0.96(-4.40%) |
Nov 14, 2002 | 21.94 | 21.97 | 21.51 | 21.90 | 109,755 | +0.11(+0.52%) |
Nov 13, 2002 | 21.66 | 22.09 | 21.42 | 21.78 | 159,658 | -0.29(-1.32%) |
Nov 12, 2002 | 21.88 | 22.42 | 21.66 | 22.07 | 121,599 | +0.04(+0.17%) |
Nov 11, 2002 | 21.97 | 22.47 | 21.91 | 22.04 | 91,120 | -0.83(-3.63%) |
Nov 08, 2002 | 22.92 | 22.99 | 22.76 | 22.87 | 119,862 | -0.18(-0.80%) |
Nov 07, 2002 | 23.46 | 23.46 | 22.95 | 23.05 | 223,616 | -0.85(-3.58%) |
Nov 06, 2002 | 23.78 | 23.94 | 22.90 | 23.90 | 214,457 | +0.32(+1.34%) |
Nov 05, 2002 | 23.28 | 23.94 | 23.28 | 23.59 | 91,278 | +0.36(+1.55%) |
Nov 04, 2002 | 22.76 | 23.49 | 22.74 | 23.23 | 141,971 | +1.26(+5.74%) |