Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.27 | 16.55 | 16.20 | 16.54 | 351,600 | +0.23(+1.44%) |
Jan 30, 2003 | 16.38 | 16.50 | 16.25 | 16.30 | 357,400 | +0.00(+0.00%) |
Jan 29, 2003 | 15.88 | 16.37 | 15.88 | 16.30 | 279,400 | +0.35(+2.19%) |
Jan 28, 2003 | 15.82 | 16.04 | 15.78 | 15.95 | 530,700 | +0.13(+0.85%) |
Jan 27, 2003 | 16.20 | 16.20 | 15.81 | 15.81 | 576,400 | -0.38(-2.38%) |
Jan 24, 2003 | 16.44 | 16.57 | 15.81 | 16.20 | 777,000 | -0.37(-2.20%) |
Jan 23, 2003 | 16.75 | 16.75 | 16.43 | 16.57 | 801,200 | -0.05(-0.33%) |
Jan 22, 2003 | 16.83 | 16.89 | 16.45 | 16.62 | 391,600 | -0.21(-1.25%) |
Jan 21, 2003 | 17.10 | 17.11 | 16.62 | 16.83 | 361,000 | -0.33(-1.92%) |
Jan 17, 2003 | 17.15 | 17.23 | 17.00 | 17.16 | 225,400 | +0.01(+0.06%) |
Jan 16, 2003 | 16.95 | 17.50 | 16.95 | 17.15 | 375,800 | +0.20(+1.21%) |
Jan 15, 2003 | 16.38 | 16.96 | 16.35 | 16.95 | 564,500 | +0.64(+3.96%) |
Jan 14, 2003 | 16.75 | 16.77 | 16.30 | 16.30 | 479,800 | -0.32(-1.93%) |
Jan 13, 2003 | 16.60 | 16.70 | 16.33 | 16.62 | 367,000 | +0.07(+0.45%) |
Jan 10, 2003 | 16.80 | 16.84 | 16.48 | 16.55 | 358,800 | -0.25(-1.52%) |
Jan 09, 2003 | 16.88 | 16.97 | 16.65 | 16.80 | 752,300 | -0.04(-0.21%) |
Jan 08, 2003 | 16.98 | 17.19 | 16.75 | 16.84 | 510,000 | -0.14(-0.85%) |
Jan 07, 2003 | 17.75 | 17.75 | 16.87 | 16.98 | 731,700 | -0.77(-4.34%) |
Jan 06, 2003 | 17.96 | 18.00 | 17.74 | 17.75 | 596,600 | -0.21(-1.17%) |
Jan 03, 2003 | 18.35 | 18.43 | 17.90 | 17.96 | 551,700 | -0.31(-1.72%) |
Jan 02, 2003 | 18.06 | 18.45 | 18.06 | 18.27 | 922,900 | +0.25(+1.39%) |
Dec 31, 2002 | 17.95 | 18.02 | 17.60 | 18.02 | 291,100 | +0.04(+0.19%) |
Dec 30, 2002 | 17.87 | 18.13 | 17.77 | 17.99 | 467,800 | +0.12(+0.67%) |
Dec 27, 2002 | 18.24 | 18.27 | 17.82 | 17.87 | 306,600 | -0.36(-2.00%) |
Dec 26, 2002 | 18.37 | 18.37 | 18.20 | 18.23 | 274,900 | -0.04(-0.19%) |
Dec 24, 2002 | 18.27 | 18.30 | 18.23 | 18.27 | 151,000 | -0.04(-0.19%) |
Dec 23, 2002 | 18.15 | 18.32 | 18.12 | 18.30 | 400,600 | +0.18(+0.97%) |
Dec 20, 2002 | 18.25 | 18.43 | 18.12 | 18.13 | 1,609,400 | -0.12(-0.63%) |
Dec 19, 2002 | 18.15 | 18.37 | 18.12 | 18.25 | 1,786,600 | -0.32(-1.75%) |
Dec 18, 2002 | 18.98 | 18.98 | 18.50 | 18.57 | 411,800 | -0.41(-2.19%) |
Dec 17, 2002 | 19.25 | 19.30 | 18.98 | 18.98 | 253,700 | -0.27(-1.38%) |
Dec 16, 2002 | 19.27 | 19.54 | 19.12 | 19.25 | 547,600 | -0.04(-0.18%) |
Dec 13, 2002 | 19.39 | 19.62 | 19.25 | 19.29 | 695,500 | -0.11(-0.57%) |
Dec 12, 2002 | 18.48 | 19.39 | 18.27 | 19.39 | 883,700 | +0.92(+4.98%) |
Dec 11, 2002 | 18.62 | 18.64 | 18.43 | 18.48 | 302,100 | -0.27(-1.44%) |
Dec 10, 2002 | 18.55 | 18.78 | 18.35 | 18.75 | 464,000 | +0.11(+0.59%) |
Dec 09, 2002 | 18.95 | 19.23 | 18.63 | 18.64 | 255,300 | -0.36(-1.92%) |
Dec 06, 2002 | 18.65 | 19.02 | 18.65 | 19.00 | 171,200 | +0.30(+1.63%) |
Dec 05, 2002 | 18.53 | 18.75 | 18.50 | 18.70 | 212,900 | +0.20(+1.05%) |
Dec 04, 2002 | 18.59 | 18.62 | 18.38 | 18.50 | 284,800 | -0.21(-1.12%) |
Dec 03, 2002 | 18.52 | 18.75 | 18.50 | 18.71 | 1,062,100 | +0.17(+0.92%) |
Dec 02, 2002 | 18.16 | 18.57 | 18.09 | 18.54 | 258,700 | +0.45(+2.52%) |
Nov 29, 2002 | 17.95 | 18.27 | 17.95 | 18.09 | 116,300 | +0.09(+0.47%) |
Nov 27, 2002 | 17.75 | 18.12 | 17.75 | 18.00 | 784,100 | +0.25(+1.44%) |
Nov 26, 2002 | 18.00 | 18.00 | 17.68 | 17.75 | 311,300 | -0.28(-1.55%) |
Nov 25, 2002 | 18.05 | 18.32 | 18.02 | 18.02 | 314,300 | -0.10(-0.52%) |
Nov 22, 2002 | 18.30 | 18.34 | 18.11 | 18.12 | 102,700 | -0.27(-1.47%) |
Nov 21, 2002 | 18.35 | 18.55 | 18.23 | 18.39 | 123,800 | +0.07(+0.35%) |
Nov 20, 2002 | 17.82 | 18.32 | 17.77 | 18.32 | 221,700 | +0.50(+2.81%) |
Nov 19, 2002 | 17.75 | 18.09 | 17.75 | 17.82 | 262,400 | +0.00(+0.03%) |
Nov 18, 2002 | 17.48 | 17.95 | 17.48 | 17.82 | 288,900 | +0.34(+1.97%) |
Nov 15, 2002 | 17.18 | 17.49 | 17.12 | 17.48 | 266,300 | +0.28(+1.60%) |
Nov 14, 2002 | 17.18 | 17.39 | 17.16 | 17.20 | 746,700 | +0.10(+0.58%) |
Nov 13, 2002 | 17.35 | 17.50 | 16.88 | 17.10 | 488,300 | -0.29(-1.64%) |
Nov 12, 2002 | 17.52 | 17.59 | 17.37 | 17.39 | 256,300 | -0.11(-0.63%) |
Nov 11, 2002 | 17.70 | 17.84 | 17.33 | 17.50 | 144,800 | -0.21(-1.21%) |
Nov 08, 2002 | 17.82 | 17.82 | 17.59 | 17.71 | 287,400 | -0.11(-0.62%) |
Nov 07, 2002 | 17.73 | 17.86 | 17.55 | 17.82 | 287,000 | +0.06(+0.34%) |
Nov 06, 2002 | 17.70 | 17.90 | 17.45 | 17.76 | 381,400 | +0.06(+0.34%) |
Nov 05, 2002 | 17.77 | 18.10 | 17.55 | 17.70 | 861,900 | -0.18(-0.98%) |
Nov 04, 2002 | 17.96 | 17.96 | 17.75 | 17.88 | 432,200 | -0.09(-0.50%) |