Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.52 | 15.52 | 15.43 | 15.43 | 413 | -0.03(-0.22%) |
Jan 30, 2003 | 15.60 | 15.59 | 15.46 | 15.46 | 5,587 | -0.14(-0.87%) |
Jan 29, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 103 | -0.16(-1.03%) |
Jan 28, 2003 | 15.65 | 15.76 | 15.64 | 15.76 | 1,345 | -0.00(-0.01%) |
Jan 24, 2003 | 15.67 | 15.76 | 15.66 | 15.76 | 5,069 | -0.02(-0.12%) |
Jan 23, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 206 | +0.05(+0.31%) |
Jan 22, 2003 | 15.71 | 15.75 | 15.71 | 15.73 | 1,345 | -0.01(-0.06%) |
Jan 21, 2003 | 15.68 | 15.85 | 15.68 | 15.74 | 8,173 | -0.17(-1.09%) |
Jan 17, 2003 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 15.92 | 15.92 | 15.92 | 15.92 | 103 | +0.27(+1.73%) |
Jan 15, 2003 | 15.80 | 15.80 | 15.59 | 15.65 | 2,276 | -0.07(-0.43%) |
Jan 14, 2003 | 15.90 | 15.90 | 15.72 | 15.72 | 1,965 | -0.17(-1.09%) |
Jan 13, 2003 | 15.89 | 15.89 | 15.89 | 15.89 | 310 | -0.03(-0.19%) |
Jan 10, 2003 | 15.95 | 15.95 | 15.67 | 15.92 | 7,759 | +0.08(+0.49%) |
Jan 09, 2003 | 15.81 | 15.84 | 15.62 | 15.84 | 3,517 | +0.04(+0.24%) |
Jan 08, 2003 | 15.67 | 15.90 | 15.67 | 15.80 | 6,104 | +0.08(+0.49%) |
Jan 07, 2003 | 15.76 | 15.80 | 15.61 | 15.72 | 6,518 | +0.00(+0.00%) |
Jan 06, 2003 | 15.95 | 15.96 | 15.56 | 15.72 | 4,138 | -0.26(-1.63%) |
Jan 03, 2003 | 16.13 | 16.13 | 15.99 | 15.99 | 620 | -0.13(-0.78%) |
Jan 02, 2003 | 16.15 | 16.15 | 16.00 | 16.11 | 5,380 | -0.15(-0.94%) |
Dec 31, 2002 | 16.27 | 16.27 | 16.27 | 16.27 | 827 | +0.03(+0.17%) |
Dec 30, 2002 | 16.19 | 16.24 | 16.19 | 16.24 | 620 | +0.03(+0.18%) |
Dec 27, 2002 | 15.95 | 16.50 | 15.95 | 16.21 | 7,242 | +0.29(+1.82%) |
Dec 26, 2002 | 15.85 | 16.24 | 15.80 | 15.92 | 4,345 | +0.12(+0.73%) |
Dec 24, 2002 | 16.09 | 16.09 | 15.80 | 15.80 | 2,897 | -0.32(-1.98%) |
Dec 23, 2002 | 16.27 | 16.27 | 16.12 | 16.12 | 7,553 | -0.09(-0.53%) |
Dec 20, 2002 | 16.27 | 16.27 | 16.16 | 16.21 | 1,862 | -0.07(-0.45%) |
Dec 19, 2002 | 16.35 | 16.35 | 16.28 | 16.28 | 2,483 | -0.14(-0.85%) |
Dec 18, 2002 | 16.04 | 16.42 | 16.04 | 16.42 | 4,655 | +0.08(+0.47%) |
Dec 17, 2002 | 16.42 | 16.42 | 16.34 | 16.34 | 5,173 | -0.08(-0.47%) |
Dec 16, 2002 | 16.62 | 16.62 | 16.42 | 16.42 | 3,310 | -0.41(-2.41%) |
Dec 13, 2002 | 16.37 | 16.83 | 16.28 | 16.83 | 9,932 | +0.64(+3.94%) |
Dec 12, 2002 | 16.85 | 16.85 | 15.95 | 16.19 | 23,693 | -0.53(-3.18%) |
Dec 11, 2002 | 16.06 | 16.72 | 15.66 | 16.72 | 8,173 | +0.77(+4.85%) |
Dec 10, 2002 | 15.93 | 15.95 | 15.76 | 15.95 | 3,621 | +0.00(+0.00%) |
Dec 09, 2002 | 15.94 | 16.30 | 15.88 | 15.95 | 3,000 | -0.10(-0.63%) |
Dec 06, 2002 | 15.94 | 16.13 | 15.94 | 16.05 | 1,862 | +0.20(+1.25%) |
Dec 05, 2002 | 15.88 | 15.88 | 15.85 | 15.85 | 1,448 | -0.03(-0.18%) |
Dec 04, 2002 | 15.80 | 15.88 | 15.80 | 15.88 | 1,138 | +0.03(+0.18%) |
Dec 03, 2002 | 15.86 | 15.86 | 15.85 | 15.85 | 206 | -0.09(-0.55%) |
Dec 02, 2002 | 16.38 | 16.38 | 15.94 | 15.94 | 2,276 | -0.49(-3.00%) |
Nov 29, 2002 | 16.24 | 16.43 | 16.24 | 16.43 | 206 | +0.29(+1.83%) |
Nov 27, 2002 | 16.22 | 16.22 | 16.13 | 16.14 | 2,897 | -0.08(-0.51%) |
Nov 26, 2002 | 16.30 | 16.43 | 16.22 | 16.22 | 2,483 | -0.13(-0.77%) |
Nov 25, 2002 | 16.38 | 16.46 | 16.19 | 16.34 | 3,000 | -0.14(-0.82%) |
Nov 22, 2002 | 16.48 | 16.48 | 16.48 | 16.48 | 103 | -0.08(-0.50%) |
Nov 21, 2002 | 16.57 | 16.59 | 16.52 | 16.56 | 1,345 | -0.06(-0.35%) |
Nov 20, 2002 | 16.39 | 16.67 | 16.14 | 16.62 | 3,828 | +0.07(+0.44%) |
Nov 19, 2002 | 16.66 | 16.66 | 16.43 | 16.55 | 2,276 | +0.40(+2.45%) |
Nov 18, 2002 | 15.53 | 16.61 | 15.52 | 16.15 | 107,294 | +0.47(+3.00%) |
Nov 15, 2002 | 15.72 | 15.80 | 15.68 | 15.68 | 517 | +0.01(+0.09%) |
Nov 14, 2002 | 15.67 | 15.67 | 15.67 | 15.67 | 103 | +0.09(+0.56%) |
Nov 13, 2002 | 15.69 | 15.69 | 15.58 | 15.58 | 620 | -0.11(-0.68%) |
Nov 12, 2002 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 16.12 | 16.12 | 15.64 | 15.69 | 2,069 | -0.47(-2.93%) |
Nov 07, 2002 | 16.14 | 16.24 | 15.86 | 16.16 | 1,862 | -0.18(-1.12%) |
Nov 06, 2002 | 16.19 | 16.34 | 16.08 | 16.34 | 6,932 | +0.00(+0.00%) |
Nov 05, 2002 | 15.71 | 16.35 | 15.24 | 16.34 | 7,553 | +0.74(+4.77%) |
Nov 04, 2002 | 16.44 | 16.44 | 15.60 | 15.60 | 14,485 | -1.07(-6.43%) |