Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.70 | 12.70 | 12.40 | 12.53 | 3,894,603 | -0.17(-1.36%) |
Jan 30, 2003 | 13.09 | 13.09 | 12.69 | 12.70 | 1,915,800 | -0.39(-2.99%) |
Jan 29, 2003 | 12.78 | 13.12 | 12.61 | 13.09 | 3,512,982 | +0.30(+2.34%) |
Jan 28, 2003 | 13.16 | 13.16 | 12.61 | 12.79 | 7,026,926 | -0.37(-2.83%) |
Jan 27, 2003 | 13.41 | 13.42 | 13.12 | 13.16 | 2,340,224 | -0.28(-2.12%) |
Jan 24, 2003 | 13.74 | 13.76 | 13.45 | 13.45 | 1,992,990 | -0.28(-2.01%) |
Jan 23, 2003 | 13.80 | 13.91 | 13.72 | 13.72 | 1,096,048 | -0.03(-0.24%) |
Jan 22, 2003 | 13.76 | 13.88 | 13.67 | 13.76 | 1,541,874 | -0.05(-0.38%) |
Jan 21, 2003 | 13.96 | 14.09 | 13.80 | 13.81 | 1,100,617 | -0.15(-1.10%) |
Jan 17, 2003 | 14.02 | 14.20 | 13.94 | 13.96 | 1,115,045 | -0.04(-0.30%) |
Jan 16, 2003 | 14.01 | 14.06 | 13.94 | 14.00 | 822,637 | +0.03(+0.22%) |
Jan 15, 2003 | 14.04 | 14.07 | 13.93 | 13.97 | 839,951 | -0.07(-0.47%) |
Jan 14, 2003 | 14.18 | 14.19 | 13.96 | 14.04 | 1,862,897 | -0.14(-1.00%) |
Jan 13, 2003 | 14.17 | 14.26 | 14.13 | 14.18 | 997,937 | +0.04(+0.29%) |
Jan 10, 2003 | 14.17 | 14.28 | 14.11 | 14.14 | 1,236,000 | -0.14(-0.95%) |
Jan 09, 2003 | 14.06 | 14.28 | 14.02 | 14.27 | 1,003,709 | +0.26(+1.82%) |
Jan 08, 2003 | 14.22 | 14.22 | 13.98 | 14.02 | 1,305,014 | -0.20(-1.43%) |
Jan 07, 2003 | 14.14 | 14.35 | 14.05 | 14.22 | 1,305,495 | +0.05(+0.37%) |
Jan 06, 2003 | 14.32 | 14.32 | 14.17 | 14.17 | 1,948,744 | -0.11(-0.77%) |
Jan 03, 2003 | 14.19 | 14.35 | 14.18 | 14.28 | 2,099,998 | +0.14(+0.97%) |
Jan 02, 2003 | 13.97 | 14.18 | 13.97 | 14.14 | 2,303,192 | +0.19(+1.34%) |
Dec 31, 2002 | 13.89 | 13.99 | 13.78 | 13.96 | 1,641,427 | +0.07(+0.49%) |
Dec 30, 2002 | 13.63 | 13.93 | 13.62 | 13.89 | 1,048,916 | +0.25(+1.86%) |
Dec 27, 2002 | 13.84 | 13.88 | 13.63 | 13.63 | 918,583 | -0.23(-1.65%) |
Dec 26, 2002 | 13.87 | 13.96 | 13.84 | 13.86 | 839,710 | -0.01(-0.06%) |
Dec 24, 2002 | 13.75 | 13.90 | 13.71 | 13.87 | 658,879 | +0.13(+0.95%) |
Dec 23, 2002 | 13.79 | 13.89 | 13.70 | 13.74 | 2,039,881 | -0.07(-0.48%) |
Dec 20, 2002 | 13.57 | 13.85 | 13.53 | 13.81 | 2,060,802 | +0.24(+1.75%) |
Dec 19, 2002 | 13.59 | 13.86 | 13.44 | 13.57 | 1,272,070 | -0.13(-0.94%) |
Dec 18, 2002 | 13.37 | 13.71 | 13.36 | 13.70 | 1,421,400 | +0.29(+2.14%) |
Dec 17, 2002 | 13.44 | 13.54 | 13.35 | 13.41 | 965,234 | -0.02(-0.14%) |
Dec 16, 2002 | 13.24 | 13.44 | 13.16 | 13.43 | 1,532,255 | +0.19(+1.46%) |
Dec 13, 2002 | 13.39 | 13.45 | 13.23 | 13.24 | 1,477,188 | -0.23(-1.74%) |
Dec 12, 2002 | 13.48 | 13.52 | 13.34 | 13.47 | 859,669 | -0.10(-0.77%) |
Dec 11, 2002 | 13.67 | 13.70 | 13.48 | 13.58 | 1,209,308 | -0.14(-1.05%) |
Dec 10, 2002 | 13.55 | 13.74 | 13.32 | 13.72 | 1,858,809 | +0.17(+1.24%) |
Dec 09, 2002 | 13.35 | 13.69 | 13.35 | 13.55 | 1,402,643 | +0.15(+1.09%) |
Dec 06, 2002 | 13.35 | 13.46 | 13.25 | 13.41 | 1,128,511 | +0.06(+0.42%) |
Dec 05, 2002 | 13.39 | 13.46 | 13.27 | 13.35 | 1,288,181 | -0.05(-0.37%) |
Dec 04, 2002 | 12.88 | 13.43 | 12.87 | 13.40 | 2,045,893 | +0.51(+3.94%) |
Dec 03, 2002 | 12.76 | 13.00 | 12.75 | 12.89 | 1,884,299 | -0.07(-0.58%) |
Dec 02, 2002 | 13.04 | 13.05 | 12.77 | 12.97 | 1,313,430 | +0.11(+0.82%) |
Nov 29, 2002 | 13.00 | 13.05 | 12.86 | 12.86 | 644,691 | -0.10(-0.80%) |
Nov 27, 2002 | 12.89 | 12.99 | 12.84 | 12.96 | 1,619,064 | +0.19(+1.47%) |
Nov 26, 2002 | 13.12 | 13.13 | 12.77 | 12.78 | 3,369,182 | -0.39(-2.97%) |
Nov 25, 2002 | 13.48 | 13.49 | 13.04 | 13.17 | 2,365,473 | -0.26(-1.94%) |
Nov 22, 2002 | 13.91 | 13.93 | 13.37 | 13.43 | 3,283,336 | -0.49(-3.51%) |
Nov 21, 2002 | 13.88 | 14.03 | 13.77 | 13.92 | 1,436,309 | +0.03(+0.18%) |
Nov 20, 2002 | 13.63 | 14.02 | 13.62 | 13.89 | 1,387,734 | +0.23(+1.69%) |
Nov 19, 2002 | 13.52 | 13.71 | 13.52 | 13.66 | 1,563,275 | +0.14(+1.06%) |
Nov 18, 2002 | 13.46 | 13.54 | 13.45 | 13.52 | 2,445,789 | +0.05(+0.40%) |
Nov 15, 2002 | 13.47 | 13.60 | 13.41 | 13.46 | 2,199,070 | -0.05(-0.38%) |
Nov 14, 2002 | 13.67 | 13.67 | 13.45 | 13.52 | 1,301,888 | +0.05(+0.39%) |
Nov 13, 2002 | 13.43 | 13.62 | 13.31 | 13.46 | 1,472,379 | +0.04(+0.26%) |
Nov 12, 2002 | 13.43 | 13.48 | 13.31 | 13.43 | 1,627,480 | -0.02(-0.19%) |
Nov 11, 2002 | 13.63 | 13.72 | 13.45 | 13.45 | 1,388,215 | -0.22(-1.58%) |
Nov 08, 2002 | 13.98 | 13.98 | 13.59 | 13.67 | 2,616,761 | -0.31(-2.22%) |
Nov 07, 2002 | 13.73 | 13.98 | 13.67 | 13.98 | 2,521,777 | +0.21(+1.51%) |
Nov 06, 2002 | 13.60 | 13.79 | 13.54 | 13.77 | 1,485,845 | +0.32(+2.35%) |
Nov 05, 2002 | 13.53 | 13.54 | 13.36 | 13.46 | 2,255,339 | -0.29(-2.09%) |
Nov 04, 2002 | 13.65 | 13.88 | 13.52 | 13.74 | 3,491,099 | +0.13(+0.98%) |