Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.63 | 16.09 | 15.61 | 15.85 | 31,058 | +0.13(+0.82%) |
Jan 30, 2003 | 15.76 | 16.03 | 15.68 | 15.72 | 32,856 | -0.10(-0.62%) |
Jan 29, 2003 | 15.51 | 15.88 | 15.51 | 15.82 | 31,385 | +0.46(+2.99%) |
Jan 28, 2003 | 15.45 | 15.47 | 15.23 | 15.36 | 368,776 | -0.15(-0.99%) |
Jan 27, 2003 | 15.51 | 15.61 | 15.36 | 15.51 | 49,366 | -0.24(-1.51%) |
Jan 24, 2003 | 16.03 | 16.03 | 15.69 | 15.75 | 86,309 | -0.38(-2.35%) |
Jan 23, 2003 | 16.10 | 16.15 | 16.00 | 16.13 | 29,423 | +0.01(+0.08%) |
Jan 22, 2003 | 15.97 | 16.16 | 15.91 | 16.12 | 29,423 | -0.01(-0.04%) |
Jan 21, 2003 | 16.22 | 16.27 | 16.06 | 16.13 | 43,154 | -0.10(-0.64%) |
Jan 17, 2003 | 16.29 | 16.31 | 16.21 | 16.23 | 27,298 | -0.08(-0.49%) |
Jan 16, 2003 | 16.38 | 16.41 | 16.22 | 16.31 | 36,452 | -0.17(-1.00%) |
Jan 15, 2003 | 16.38 | 16.53 | 16.38 | 16.47 | 29,096 | +0.14(+0.86%) |
Jan 14, 2003 | 16.24 | 16.35 | 16.22 | 16.33 | 60,155 | +0.10(+0.64%) |
Jan 13, 2003 | 16.24 | 16.35 | 16.21 | 16.23 | 137,800 | +0.14(+0.87%) |
Jan 10, 2003 | 16.09 | 16.10 | 16.06 | 16.09 | 16,673 | -0.12(-0.72%) |
Jan 09, 2003 | 16.00 | 16.21 | 15.97 | 16.21 | 31,221 | +0.26(+1.65%) |
Jan 08, 2003 | 16.03 | 16.07 | 15.89 | 15.94 | 23,865 | -0.13(-0.84%) |
Jan 07, 2003 | 16.30 | 16.30 | 16.05 | 16.08 | 31,875 | -0.26(-1.61%) |
Jan 06, 2003 | 16.39 | 16.58 | 16.34 | 16.34 | 115,733 | -0.06(-0.34%) |
Jan 03, 2003 | 16.33 | 16.51 | 16.29 | 16.39 | 21,904 | +0.07(+0.45%) |
Jan 02, 2003 | 15.94 | 16.36 | 15.91 | 16.32 | 105,925 | +0.39(+2.42%) |
Dec 31, 2002 | 15.94 | 16.12 | 15.91 | 15.94 | 53,452 | -0.12(-0.76%) |
Dec 30, 2002 | 16.00 | 16.16 | 15.91 | 16.06 | 51,491 | +0.15(+0.92%) |
Dec 27, 2002 | 16.15 | 16.19 | 15.82 | 15.91 | 23,538 | -0.24(-1.48%) |
Dec 26, 2002 | 16.30 | 16.31 | 16.09 | 16.15 | 24,519 | -0.24(-1.49%) |
Dec 24, 2002 | 16.24 | 16.44 | 16.19 | 16.39 | 13,567 | +0.21(+1.32%) |
Dec 23, 2002 | 16.09 | 16.27 | 16.01 | 16.18 | 87,126 | -0.31(-1.85%) |
Dec 20, 2002 | 16.36 | 16.63 | 16.33 | 16.49 | 76,664 | +0.07(+0.45%) |
Dec 19, 2002 | 16.46 | 16.52 | 16.27 | 16.41 | 125,867 | +0.20(+1.21%) |
Dec 18, 2002 | 16.12 | 16.34 | 15.97 | 16.22 | 106,905 | +0.24(+1.53%) |
Dec 17, 2002 | 16.09 | 16.09 | 15.97 | 15.97 | 167,878 | +0.09(+0.54%) |
Dec 16, 2002 | 15.42 | 15.91 | 15.42 | 15.89 | 92,847 | +0.37(+2.40%) |
Dec 13, 2002 | 15.58 | 15.75 | 15.34 | 15.51 | 111,809 | -0.08(-0.51%) |
Dec 12, 2002 | 15.45 | 15.59 | 15.45 | 15.59 | 14,711 | +0.09(+0.55%) |
Dec 11, 2002 | 15.36 | 15.51 | 15.21 | 15.51 | 69,472 | +0.09(+0.56%) |
Dec 10, 2002 | 15.32 | 15.43 | 15.26 | 15.42 | 85,492 | +0.22(+1.45%) |
Dec 09, 2002 | 15.48 | 15.53 | 15.20 | 15.20 | 11,769 | -0.28(-1.82%) |
Dec 06, 2002 | 15.66 | 15.66 | 15.42 | 15.48 | 27,625 | +0.25(+1.65%) |
Dec 05, 2002 | 15.36 | 15.36 | 15.05 | 15.23 | 36,779 | +0.42(+2.85%) |
Dec 04, 2002 | 14.84 | 14.85 | 14.71 | 14.81 | 35,798 | -0.06(-0.37%) |
Dec 03, 2002 | 15.05 | 15.05 | 14.84 | 14.87 | 36,452 | -0.23(-1.50%) |
Dec 02, 2002 | 14.87 | 15.11 | 14.87 | 15.09 | 27,462 | +0.17(+1.11%) |
Nov 29, 2002 | 14.96 | 15.23 | 14.93 | 14.93 | 23,048 | -0.07(-0.49%) |
Nov 27, 2002 | 15.23 | 15.32 | 14.69 | 15.00 | 53,943 | -0.16(-1.05%) |
Nov 26, 2002 | 15.60 | 15.60 | 15.16 | 15.16 | 32,202 | -0.44(-2.82%) |
Nov 25, 2002 | 15.69 | 15.85 | 15.60 | 15.60 | 29,260 | -0.34(-2.11%) |
Nov 22, 2002 | 15.78 | 16.00 | 15.78 | 15.94 | 95,626 | -0.26(-1.62%) |
Nov 21, 2002 | 16.03 | 16.21 | 15.88 | 16.20 | 100,694 | +0.14(+0.88%) |
Nov 20, 2002 | 15.42 | 16.08 | 15.42 | 16.06 | 65,876 | +0.58(+3.76%) |
Nov 19, 2002 | 15.90 | 15.90 | 15.37 | 15.48 | 53,616 | -0.39(-2.43%) |
Nov 18, 2002 | 15.64 | 15.90 | 15.64 | 15.86 | 37,269 | +0.10(+0.62%) |
Nov 15, 2002 | 15.72 | 15.84 | 15.61 | 15.76 | 28,933 | -0.10(-0.66%) |
Nov 14, 2002 | 15.75 | 15.89 | 15.61 | 15.87 | 87,126 | +0.48(+3.14%) |
Nov 13, 2002 | 15.72 | 15.72 | 15.31 | 15.39 | 37,596 | -0.50(-3.12%) |
Nov 12, 2002 | 15.60 | 15.88 | 15.42 | 15.88 | 128,319 | +0.21(+1.33%) |
Nov 11, 2002 | 15.64 | 15.76 | 15.54 | 15.67 | 92,847 | +0.19(+1.22%) |
Nov 08, 2002 | 15.51 | 15.68 | 15.48 | 15.48 | 108,213 | +0.15(+1.00%) |
Nov 07, 2002 | 15.60 | 15.60 | 15.33 | 15.33 | 93,338 | +0.32(+2.12%) |
Nov 06, 2002 | 14.90 | 15.13 | 14.83 | 15.01 | 76,174 | +0.33(+2.25%) |
Nov 05, 2002 | 14.80 | 14.87 | 14.63 | 14.68 | 124,396 | -0.55(-3.61%) |
Nov 04, 2002 | 15.23 | 15.29 | 15.18 | 15.23 | 58,683 | -0.06(-0.40%) |