Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.40 | 12.88 | 12.32 | 12.64 | 229,117 | +0.25(+2.01%) |
Jan 30, 2003 | 13.10 | 13.10 | 12.39 | 12.39 | 259,065 | -0.71(-5.42%) |
Jan 29, 2003 | 13.01 | 13.28 | 12.40 | 13.10 | 449,002 | +0.04(+0.34%) |
Jan 28, 2003 | 12.66 | 13.12 | 12.28 | 13.06 | 338,440 | +0.52(+4.18%) |
Jan 27, 2003 | 12.94 | 13.06 | 12.48 | 12.53 | 258,390 | -0.47(-3.62%) |
Jan 24, 2003 | 13.23 | 13.32 | 12.90 | 13.00 | 190,274 | -0.22(-1.68%) |
Jan 23, 2003 | 13.28 | 13.53 | 13.10 | 13.23 | 204,685 | +0.06(+0.47%) |
Jan 22, 2003 | 13.11 | 13.49 | 13.06 | 13.16 | 445,174 | -0.10(-0.74%) |
Jan 21, 2003 | 13.59 | 13.59 | 13.25 | 13.26 | 251,184 | -0.29(-2.16%) |
Jan 17, 2003 | 14.04 | 14.04 | 13.53 | 13.55 | 205,248 | -0.49(-3.48%) |
Jan 16, 2003 | 14.43 | 14.81 | 13.94 | 14.04 | 410,835 | -0.28(-1.92%) |
Jan 15, 2003 | 13.71 | 14.74 | 13.71 | 14.32 | 1,129,036 | +0.61(+4.47%) |
Jan 14, 2003 | 13.46 | 13.72 | 13.43 | 13.70 | 472,083 | +0.25(+1.85%) |
Jan 13, 2003 | 13.59 | 13.84 | 13.40 | 13.46 | 263,006 | -0.04(-0.33%) |
Jan 10, 2003 | 13.24 | 13.87 | 13.10 | 13.50 | 408,696 | +0.22(+1.67%) |
Jan 09, 2003 | 13.94 | 13.94 | 13.23 | 13.28 | 891,362 | -0.63(-4.53%) |
Jan 08, 2003 | 14.21 | 14.21 | 13.78 | 13.91 | 265,033 | -0.30(-2.13%) |
Jan 07, 2003 | 14.48 | 14.66 | 14.18 | 14.21 | 396,086 | -0.27(-1.84%) |
Jan 06, 2003 | 14.17 | 14.88 | 14.16 | 14.48 | 333,599 | +0.36(+2.52%) |
Jan 03, 2003 | 14.48 | 14.52 | 14.02 | 14.12 | 145,802 | -0.36(-2.45%) |
Jan 02, 2003 | 13.50 | 14.53 | 13.50 | 14.48 | 554,498 | +1.04(+7.73%) |
Dec 31, 2002 | 13.63 | 13.72 | 13.40 | 13.44 | 411,060 | -0.29(-2.13%) |
Dec 30, 2002 | 13.92 | 13.95 | 13.26 | 13.73 | 201,082 | -0.25(-1.78%) |
Dec 27, 2002 | 14.12 | 14.26 | 13.88 | 13.98 | 147,828 | -0.13(-0.94%) |
Dec 26, 2002 | 14.12 | 14.43 | 14.03 | 14.11 | 146,590 | +0.08(+0.57%) |
Dec 24, 2002 | 14.37 | 14.47 | 14.01 | 14.03 | 140,397 | -0.36(-2.47%) |
Dec 23, 2002 | 13.86 | 14.57 | 13.86 | 14.39 | 274,940 | +0.67(+4.85%) |
Dec 20, 2002 | 13.54 | 13.86 | 13.46 | 13.72 | 312,770 | +0.21(+1.58%) |
Dec 19, 2002 | 13.78 | 14.16 | 12.88 | 13.51 | 464,990 | -0.28(-2.06%) |
Dec 18, 2002 | 13.99 | 14.03 | 13.77 | 13.79 | 188,473 | -0.28(-2.02%) |
Dec 17, 2002 | 14.30 | 14.30 | 13.93 | 14.08 | 290,140 | -0.20(-1.43%) |
Dec 16, 2002 | 14.17 | 14.50 | 14.12 | 14.28 | 215,606 | +0.08(+0.56%) |
Dec 13, 2002 | 14.57 | 14.61 | 14.07 | 14.20 | 239,363 | -0.52(-3.56%) |
Dec 12, 2002 | 14.92 | 15.45 | 14.66 | 14.73 | 128,463 | -0.17(-1.13%) |
Dec 11, 2002 | 14.89 | 15.28 | 14.61 | 14.89 | 159,650 | +0.00(+0.00%) |
Dec 10, 2002 | 14.70 | 15.32 | 14.64 | 14.89 | 244,654 | +0.20(+1.33%) |
Dec 09, 2002 | 15.54 | 15.54 | 14.58 | 14.70 | 218,421 | -0.85(-5.48%) |
Dec 06, 2002 | 14.66 | 15.83 | 14.66 | 15.55 | 272,126 | +0.23(+1.51%) |
Dec 05, 2002 | 15.72 | 15.85 | 15.10 | 15.32 | 434,478 | -0.34(-2.16%) |
Dec 04, 2002 | 16.08 | 16.08 | 15.42 | 15.66 | 315,135 | -0.59(-3.61%) |
Dec 03, 2002 | 16.56 | 17.02 | 16.14 | 16.25 | 316,373 | -0.50(-2.97%) |
Dec 02, 2002 | 16.65 | 17.99 | 16.53 | 16.74 | 504,170 | +0.79(+4.96%) |
Nov 29, 2002 | 16.80 | 16.80 | 15.94 | 15.95 | 115,065 | -0.61(-3.70%) |
Nov 27, 2002 | 15.31 | 17.10 | 15.31 | 16.56 | 432,001 | +1.28(+8.37%) |
Nov 26, 2002 | 15.90 | 15.90 | 15.10 | 15.29 | 337,540 | -0.69(-4.34%) |
Nov 25, 2002 | 15.59 | 16.21 | 15.45 | 15.98 | 151,769 | +0.26(+1.64%) |
Nov 22, 2002 | 16.04 | 16.09 | 15.10 | 15.72 | 286,087 | -0.34(-2.10%) |
Nov 21, 2002 | 15.50 | 16.20 | 15.49 | 16.06 | 222,812 | +0.61(+3.97%) |
Nov 20, 2002 | 14.79 | 15.45 | 14.79 | 15.45 | 183,519 | +0.58(+3.88%) |
Nov 19, 2002 | 15.10 | 15.17 | 14.59 | 14.87 | 235,084 | -0.24(-1.59%) |
Nov 18, 2002 | 15.23 | 15.64 | 14.82 | 15.11 | 211,891 | -0.12(-0.82%) |
Nov 15, 2002 | 15.05 | 15.39 | 14.74 | 15.23 | 184,870 | +0.12(+0.82%) |
Nov 14, 2002 | 14.57 | 15.23 | 14.49 | 15.11 | 157,961 | +0.76(+5.32%) |
Nov 13, 2002 | 13.85 | 14.77 | 13.72 | 14.34 | 233,846 | +0.48(+3.46%) |
Nov 12, 2002 | 13.72 | 14.13 | 13.72 | 13.86 | 356,454 | +0.22(+1.63%) |
Nov 11, 2002 | 14.21 | 14.21 | 13.59 | 13.64 | 251,972 | -0.65(-4.54%) |
Nov 08, 2002 | 14.14 | 14.41 | 14.03 | 14.29 | 261,092 | +0.15(+1.07%) |
Nov 07, 2002 | 14.12 | 14.48 | 13.86 | 14.14 | 378,071 | -0.29(-2.03%) |
Nov 06, 2002 | 14.15 | 14.68 | 14.12 | 14.43 | 289,915 | +0.31(+2.20%) |
Nov 05, 2002 | 14.21 | 14.40 | 13.71 | 14.12 | 334,838 | -0.29(-2.03%) |
Nov 04, 2002 | 13.63 | 14.88 | 13.57 | 14.42 | 500,230 | +1.08(+8.13%) |