Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.19 | 18.63 | 18.16 | 18.47 | 282,317 | +0.28(+1.56%) |
Jan 30, 2003 | 18.30 | 18.51 | 18.10 | 18.19 | 142,988 | +0.01(+0.04%) |
Jan 29, 2003 | 18.15 | 18.22 | 17.87 | 18.18 | 352,685 | -0.17(-0.93%) |
Jan 28, 2003 | 18.40 | 18.47 | 18.07 | 18.35 | 330,449 | +0.02(+0.12%) |
Jan 27, 2003 | 18.83 | 18.83 | 18.12 | 18.33 | 905,076 | -0.64(-3.37%) |
Jan 24, 2003 | 19.15 | 19.18 | 18.79 | 18.97 | 431,357 | -0.16(-0.82%) |
Jan 23, 2003 | 19.01 | 19.24 | 18.94 | 19.13 | 763,354 | +0.19(+1.01%) |
Jan 22, 2003 | 19.11 | 19.23 | 18.94 | 18.94 | 499,473 | -0.26(-1.33%) |
Jan 21, 2003 | 19.43 | 19.50 | 19.11 | 19.19 | 622,899 | -0.21(-1.06%) |
Jan 17, 2003 | 19.11 | 19.51 | 19.11 | 19.40 | 532,265 | +0.14(+0.74%) |
Jan 16, 2003 | 19.26 | 19.47 | 19.10 | 19.26 | 593,767 | -0.01(-0.04%) |
Jan 15, 2003 | 19.11 | 19.40 | 18.83 | 19.26 | 500,458 | +0.26(+1.35%) |
Jan 14, 2003 | 18.60 | 19.12 | 18.47 | 19.01 | 1,302,093 | +0.45(+2.41%) |
Jan 13, 2003 | 18.81 | 18.83 | 18.47 | 18.56 | 731,829 | -0.14(-0.72%) |
Jan 10, 2003 | 18.46 | 18.98 | 18.40 | 18.69 | 584,619 | +0.20(+1.08%) |
Jan 09, 2003 | 18.30 | 18.66 | 18.30 | 18.50 | 950,674 | +0.34(+1.88%) |
Jan 08, 2003 | 18.10 | 18.23 | 17.83 | 18.15 | 1,262,406 | +0.06(+0.35%) |
Jan 07, 2003 | 17.75 | 18.31 | 17.73 | 18.09 | 1,681,660 | +0.60(+3.45%) |
Jan 06, 2003 | 17.27 | 17.59 | 17.12 | 17.49 | 527,902 | +0.49(+2.88%) |
Jan 03, 2003 | 16.98 | 17.05 | 16.90 | 17.00 | 344,663 | +0.01(+0.08%) |
Jan 02, 2003 | 17.05 | 17.30 | 16.91 | 16.98 | 457,815 | -0.11(-0.67%) |
Dec 31, 2002 | 16.38 | 17.15 | 16.35 | 17.10 | 787,842 | +0.70(+4.29%) |
Dec 30, 2002 | 16.12 | 16.41 | 15.99 | 16.39 | 311,309 | +0.28(+1.76%) |
Dec 27, 2002 | 16.27 | 16.27 | 16.02 | 16.11 | 143,973 | -0.16(-1.00%) |
Dec 26, 2002 | 16.01 | 16.29 | 16.01 | 16.27 | 196,890 | +0.27(+1.69%) |
Dec 24, 2002 | 16.14 | 16.20 | 15.92 | 16.00 | 123,285 | -0.16(-0.97%) |
Dec 23, 2002 | 15.96 | 16.16 | 15.83 | 16.16 | 492,999 | +0.21(+1.29%) |
Dec 20, 2002 | 16.23 | 16.43 | 15.87 | 15.95 | 1,020,057 | -0.25(-1.54%) |
Dec 19, 2002 | 16.53 | 16.56 | 15.99 | 16.20 | 754,910 | -0.33(-1.98%) |
Dec 18, 2002 | 16.45 | 16.66 | 16.31 | 16.53 | 421,365 | -0.03(-0.17%) |
Dec 17, 2002 | 16.66 | 16.68 | 16.27 | 16.56 | 868,484 | -0.11(-0.64%) |
Dec 16, 2002 | 16.32 | 16.68 | 16.32 | 16.66 | 617,270 | +0.34(+2.09%) |
Dec 13, 2002 | 16.38 | 16.48 | 16.20 | 16.32 | 278,658 | -0.27(-1.63%) |
Dec 12, 2002 | 16.84 | 16.97 | 16.35 | 16.59 | 2,177,474 | +1.12(+7.26%) |
Dec 11, 2002 | 15.87 | 15.87 | 15.38 | 15.47 | 907,187 | -0.40(-2.55%) |
Dec 10, 2002 | 15.75 | 15.87 | 15.63 | 15.87 | 745,762 | +0.13(+0.81%) |
Dec 09, 2002 | 16.34 | 16.38 | 15.70 | 15.75 | 714,800 | -0.65(-3.99%) |
Dec 06, 2002 | 16.44 | 16.56 | 16.19 | 16.40 | 379,847 | -0.04(-0.26%) |
Dec 05, 2002 | 16.41 | 16.46 | 16.34 | 16.44 | 407,995 | +0.06(+0.35%) |
Dec 04, 2002 | 16.20 | 16.39 | 15.99 | 16.39 | 833,863 | +0.10(+0.61%) |
Dec 03, 2002 | 16.77 | 16.77 | 16.20 | 16.29 | 1,023,576 | -0.27(-1.63%) |
Dec 02, 2002 | 17.48 | 17.48 | 16.56 | 16.56 | 624,307 | -0.89(-5.09%) |
Nov 29, 2002 | 17.27 | 17.56 | 17.10 | 17.44 | 275,562 | +0.21(+1.24%) |
Nov 27, 2002 | 17.34 | 17.42 | 17.11 | 17.23 | 798,960 | +0.23(+1.38%) |
Nov 26, 2002 | 16.55 | 17.15 | 16.38 | 17.00 | 1,124,062 | +0.45(+2.75%) |
Nov 25, 2002 | 16.53 | 16.59 | 16.35 | 16.54 | 1,072,130 | +0.01(+0.04%) |
Nov 22, 2002 | 16.55 | 16.62 | 16.34 | 16.53 | 3,070,166 | -0.01(-0.09%) |
Nov 21, 2002 | 17.47 | 17.47 | 16.34 | 16.55 | 3,576,536 | -0.92(-5.25%) |
Nov 20, 2002 | 17.52 | 17.60 | 17.26 | 17.47 | 230,667 | -0.20(-1.13%) |
Nov 19, 2002 | 18.33 | 18.46 | 17.62 | 17.66 | 224,896 | -0.74(-4.02%) |
Nov 18, 2002 | 18.40 | 18.40 | 17.96 | 18.40 | 181,690 | +0.28(+1.57%) |
Nov 15, 2002 | 18.25 | 18.34 | 18.00 | 18.12 | 173,246 | -0.11(-0.58%) |
Nov 14, 2002 | 17.95 | 18.43 | 17.95 | 18.23 | 142,988 | +0.28(+1.54%) |
Nov 13, 2002 | 17.81 | 18.12 | 17.76 | 17.95 | 149,602 | +0.11(+0.64%) |
Nov 12, 2002 | 17.83 | 17.94 | 17.62 | 17.83 | 145,943 | +0.04(+0.20%) |
Nov 11, 2002 | 17.76 | 17.86 | 17.67 | 17.80 | 247,414 | +0.11(+0.60%) |
Nov 08, 2002 | 17.73 | 17.76 | 17.45 | 17.69 | 405,602 | -0.07(-0.40%) |
Nov 07, 2002 | 17.80 | 17.90 | 17.67 | 17.76 | 188,305 | -0.04(-0.20%) |
Nov 06, 2002 | 18.12 | 18.22 | 17.80 | 17.80 | 414,187 | -0.27(-1.49%) |
Nov 05, 2002 | 18.26 | 18.70 | 18.03 | 18.07 | 438,816 | -0.41(-2.19%) |
Nov 04, 2002 | 18.64 | 18.65 | 18.18 | 18.47 | 537,191 | +0.12(+0.66%) |