Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.55 | 11.77 | 11.30 | 11.58 | 2,303,900 | -0.18(-1.53%) |
Jan 30, 2003 | 11.96 | 11.99 | 11.56 | 11.76 | 2,204,800 | -0.19(-1.59%) |
Jan 29, 2003 | 12.01 | 12.01 | 11.40 | 11.95 | 13,481,500 | -2.79(-18.93%) |
Jan 28, 2003 | 14.70 | 14.90 | 13.00 | 14.74 | 3,149,900 | +0.31(+2.15%) |
Jan 27, 2003 | 14.70 | 14.94 | 14.41 | 14.43 | 1,299,600 | -0.59(-3.93%) |
Jan 24, 2003 | 15.10 | 15.40 | 14.98 | 15.02 | 1,785,800 | -0.07(-0.46%) |
Jan 23, 2003 | 15.50 | 15.65 | 14.76 | 15.09 | 1,565,900 | +0.09(+0.60%) |
Jan 22, 2003 | 14.90 | 15.33 | 14.70 | 15.00 | 1,559,400 | +0.06(+0.40%) |
Jan 21, 2003 | 15.19 | 15.49 | 14.85 | 14.94 | 1,993,000 | -0.26(-1.71%) |
Jan 17, 2003 | 15.95 | 15.95 | 15.05 | 15.20 | 3,113,000 | -1.29(-7.82%) |
Jan 16, 2003 | 16.73 | 17.19 | 16.14 | 16.49 | 1,525,500 | -0.18(-1.08%) |
Jan 15, 2003 | 17.21 | 17.21 | 16.62 | 16.67 | 1,531,600 | -0.53(-3.08%) |
Jan 14, 2003 | 16.90 | 17.33 | 16.59 | 17.20 | 1,917,600 | +0.20(+1.18%) |
Jan 13, 2003 | 17.30 | 17.53 | 16.98 | 17.00 | 2,177,700 | -0.30(-1.73%) |
Jan 10, 2003 | 17.44 | 17.44 | 16.46 | 17.30 | 1,773,700 | -0.13(-0.75%) |
Jan 09, 2003 | 17.08 | 17.50 | 17.04 | 17.43 | 1,553,800 | +0.64(+3.81%) |
Jan 08, 2003 | 16.80 | 16.92 | 16.58 | 16.79 | 2,035,800 | -0.32(-1.87%) |
Jan 07, 2003 | 16.74 | 17.31 | 16.41 | 17.11 | 2,714,800 | +0.87(+5.36%) |
Jan 06, 2003 | 15.30 | 16.48 | 15.30 | 16.24 | 1,362,000 | +1.10(+7.27%) |
Jan 03, 2003 | 15.00 | 15.40 | 14.90 | 15.14 | 1,200,200 | +0.05(+0.33%) |
Jan 02, 2003 | 14.35 | 15.19 | 14.11 | 15.09 | 1,410,600 | +0.99(+7.02%) |
Dec 31, 2002 | 14.02 | 14.35 | 13.87 | 14.10 | 1,357,700 | +0.09(+0.64%) |
Dec 30, 2002 | 13.90 | 14.14 | 13.67 | 14.01 | 951,600 | +0.30(+2.19%) |
Dec 27, 2002 | 13.93 | 14.15 | 13.71 | 13.71 | 826,400 | -0.21(-1.51%) |
Dec 26, 2002 | 14.32 | 14.68 | 13.80 | 13.92 | 756,100 | -0.36(-2.52%) |
Dec 24, 2002 | 14.41 | 14.54 | 14.22 | 14.28 | 577,300 | -0.26(-1.79%) |
Dec 23, 2002 | 14.24 | 14.81 | 14.20 | 14.54 | 1,249,000 | -0.01(-0.07%) |
Dec 20, 2002 | 13.82 | 14.64 | 13.82 | 14.55 | 1,271,500 | +0.74(+5.36%) |
Dec 19, 2002 | 14.00 | 14.60 | 13.38 | 13.81 | 1,730,200 | -0.19(-1.36%) |
Dec 18, 2002 | 15.08 | 15.08 | 13.87 | 14.00 | 1,678,800 | -1.07(-7.10%) |
Dec 17, 2002 | 15.31 | 15.60 | 14.91 | 15.07 | 1,619,700 | -0.23(-1.50%) |
Dec 16, 2002 | 15.06 | 15.60 | 15.06 | 15.30 | 881,700 | +0.30(+2.00%) |
Dec 13, 2002 | 15.34 | 15.34 | 14.91 | 15.00 | 2,087,300 | -0.33(-2.15%) |
Dec 12, 2002 | 15.85 | 16.19 | 15.30 | 15.33 | 1,513,700 | -0.18(-1.16%) |
Dec 11, 2002 | 15.40 | 16.05 | 15.05 | 15.51 | 1,545,200 | +0.02(+0.13%) |
Dec 10, 2002 | 15.00 | 15.49 | 14.93 | 15.49 | 1,962,000 | +0.60(+4.03%) |
Dec 09, 2002 | 15.71 | 15.71 | 14.76 | 14.89 | 1,459,000 | -0.81(-5.16%) |
Dec 06, 2002 | 15.10 | 16.20 | 15.05 | 15.70 | 1,493,900 | -0.07(-0.44%) |
Dec 05, 2002 | 16.43 | 16.83 | 15.74 | 15.77 | 1,343,500 | -0.66(-4.02%) |
Dec 04, 2002 | 17.20 | 17.20 | 16.19 | 16.43 | 2,576,300 | -1.47(-8.21%) |
Dec 03, 2002 | 18.28 | 18.28 | 17.64 | 17.90 | 1,530,800 | -0.76(-4.07%) |
Dec 02, 2002 | 18.99 | 19.28 | 18.31 | 18.66 | 1,559,600 | +0.54(+2.98%) |
Nov 29, 2002 | 18.61 | 18.61 | 18.12 | 18.12 | 774,800 | +0.03(+0.17%) |
Nov 27, 2002 | 17.48 | 18.11 | 17.48 | 18.09 | 1,792,200 | +1.32(+7.87%) |
Nov 26, 2002 | 18.30 | 18.30 | 16.60 | 16.77 | 2,392,600 | -1.68(-9.11%) |
Nov 25, 2002 | 17.53 | 18.90 | 17.45 | 18.45 | 2,516,600 | +0.93(+5.31%) |
Nov 22, 2002 | 17.62 | 18.00 | 17.15 | 17.52 | 3,058,100 | -0.09(-0.51%) |
Nov 21, 2002 | 16.41 | 17.85 | 16.41 | 17.61 | 2,996,500 | +1.61(+10.06%) |
Nov 20, 2002 | 14.99 | 16.00 | 14.84 | 16.00 | 1,208,300 | +1.09(+7.31%) |
Nov 19, 2002 | 15.70 | 15.70 | 14.80 | 14.91 | 2,321,700 | -0.93(-5.87%) |
Nov 18, 2002 | 15.97 | 16.36 | 15.74 | 15.84 | 1,645,000 | +0.34(+2.19%) |
Nov 15, 2002 | 14.90 | 15.61 | 14.70 | 15.50 | 1,233,100 | +0.08(+0.52%) |
Nov 14, 2002 | 14.80 | 15.42 | 14.45 | 15.42 | 1,697,700 | +1.22(+8.59%) |
Nov 13, 2002 | 13.70 | 14.49 | 13.45 | 14.20 | 1,446,200 | +0.25(+1.79%) |
Nov 12, 2002 | 13.30 | 14.19 | 13.26 | 13.95 | 1,345,900 | +0.80(+6.08%) |
Nov 11, 2002 | 13.73 | 13.73 | 13.07 | 13.15 | 922,500 | -0.65(-4.71%) |
Nov 08, 2002 | 14.31 | 14.41 | 13.66 | 13.80 | 2,128,000 | -0.70(-4.83%) |
Nov 07, 2002 | 15.51 | 15.51 | 14.40 | 14.50 | 2,312,700 | -1.00(-6.45%) |
Nov 06, 2002 | 15.00 | 15.98 | 14.90 | 15.50 | 2,438,500 | +0.80(+5.44%) |
Nov 05, 2002 | 14.40 | 14.88 | 14.11 | 14.70 | 1,827,600 | +0.13(+0.89%) |
Nov 04, 2002 | 14.70 | 15.55 | 14.52 | 14.57 | 4,924,400 | +0.37(+2.61%) |