Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.17 | 13.53 | 13.12 | 13.52 | 1,017,235 | +0.27(+2.01%) |
Jan 30, 2003 | 13.51 | 13.66 | 13.25 | 13.25 | 1,626,739 | -0.21(-1.57%) |
Jan 29, 2003 | 13.07 | 13.54 | 13.05 | 13.46 | 560,872 | +0.42(+3.24%) |
Jan 28, 2003 | 12.95 | 13.10 | 12.91 | 13.04 | 448,633 | +0.22(+1.69%) |
Jan 27, 2003 | 13.09 | 13.14 | 12.71 | 12.82 | 1,549,444 | -0.42(-3.14%) |
Jan 24, 2003 | 13.40 | 13.49 | 13.17 | 13.24 | 377,940 | -0.24(-1.75%) |
Jan 23, 2003 | 13.43 | 13.52 | 13.35 | 13.48 | 314,816 | +0.04(+0.28%) |
Jan 22, 2003 | 13.35 | 13.55 | 13.20 | 13.44 | 267,473 | -0.04(-0.28%) |
Jan 21, 2003 | 13.64 | 13.64 | 13.46 | 13.48 | 337,199 | -0.32(-2.34%) |
Jan 17, 2003 | 13.85 | 13.92 | 13.76 | 13.80 | 285,991 | -0.11(-0.76%) |
Jan 16, 2003 | 13.84 | 13.99 | 13.84 | 13.90 | 823,836 | +0.14(+0.99%) |
Jan 15, 2003 | 13.71 | 13.82 | 13.69 | 13.77 | 1,211,439 | +0.04(+0.32%) |
Jan 14, 2003 | 13.78 | 13.78 | 13.63 | 13.72 | 108,052 | +0.06(+0.41%) |
Jan 13, 2003 | 13.77 | 13.77 | 13.59 | 13.67 | 800,004 | -0.05(-0.36%) |
Jan 10, 2003 | 13.71 | 13.88 | 13.70 | 13.72 | 347,183 | -0.11(-0.81%) |
Jan 09, 2003 | 13.79 | 13.90 | 13.71 | 13.83 | 992,436 | +0.17(+1.27%) |
Jan 08, 2003 | 13.79 | 13.79 | 13.61 | 13.66 | 1,143,967 | -0.13(-0.95%) |
Jan 07, 2003 | 14.13 | 14.13 | 13.74 | 13.79 | 724,963 | -0.47(-3.27%) |
Jan 06, 2003 | 14.16 | 14.33 | 14.15 | 14.25 | 191,305 | +0.12(+0.83%) |
Jan 03, 2003 | 14.22 | 14.22 | 14.08 | 14.13 | 69,404 | -0.02(-0.18%) |
Jan 02, 2003 | 13.94 | 14.18 | 13.92 | 14.16 | 121,900 | +0.29(+2.10%) |
Dec 31, 2002 | 13.85 | 13.87 | 13.63 | 13.87 | 369,567 | +0.02(+0.18%) |
Dec 30, 2002 | 13.88 | 13.98 | 13.79 | 13.84 | 399,519 | +0.07(+0.50%) |
Dec 27, 2002 | 14.12 | 14.14 | 13.76 | 13.77 | 762,644 | -0.30(-2.16%) |
Dec 26, 2002 | 14.23 | 14.30 | 14.05 | 14.08 | 317,715 | -0.16(-1.13%) |
Dec 24, 2002 | 14.28 | 14.28 | 14.20 | 14.24 | 109,179 | -0.07(-0.48%) |
Dec 23, 2002 | 14.31 | 14.34 | 14.21 | 14.31 | 199,517 | +0.06(+0.44%) |
Dec 20, 2002 | 14.05 | 14.25 | 13.99 | 14.25 | 416,427 | +0.21(+1.50%) |
Dec 19, 2002 | 14.08 | 14.22 | 14.01 | 14.03 | 1,354,113 | -0.14(-1.01%) |
Dec 18, 2002 | 14.15 | 14.28 | 14.06 | 14.18 | 310,468 | -0.12(-0.82%) |
Dec 17, 2002 | 14.46 | 14.52 | 14.26 | 14.30 | 332,690 | -0.15(-1.03%) |
Dec 16, 2002 | 14.23 | 14.46 | 14.23 | 14.44 | 970,053 | +0.24(+1.71%) |
Dec 13, 2002 | 14.22 | 14.33 | 14.14 | 14.20 | 280,033 | -0.04(-0.26%) |
Dec 12, 2002 | 14.11 | 14.30 | 14.11 | 14.24 | 254,107 | +0.12(+0.88%) |
Dec 11, 2002 | 14.03 | 14.19 | 13.95 | 14.12 | 665,865 | -0.07(-0.53%) |
Dec 10, 2002 | 14.00 | 14.19 | 13.91 | 14.19 | 652,499 | +0.22(+1.56%) |
Dec 09, 2002 | 14.16 | 14.38 | 13.97 | 13.97 | 423,190 | -0.25(-1.75%) |
Dec 06, 2002 | 13.95 | 14.26 | 13.92 | 14.22 | 1,146,382 | +0.14(+0.97%) |
Dec 05, 2002 | 14.07 | 14.12 | 13.96 | 14.08 | 204,187 | +0.09(+0.67%) |
Dec 04, 2002 | 14.03 | 14.08 | 13.92 | 13.99 | 774,883 | -0.12(-0.88%) |
Dec 03, 2002 | 14.11 | 14.25 | 14.03 | 14.12 | 634,624 | +0.14(+0.98%) |
Dec 02, 2002 | 13.99 | 14.02 | 13.84 | 13.98 | 389,857 | +0.04(+0.31%) |
Nov 29, 2002 | 13.89 | 13.96 | 13.81 | 13.94 | 108,696 | +0.17(+1.22%) |
Nov 27, 2002 | 13.63 | 13.82 | 13.57 | 13.77 | 300,162 | +0.24(+1.79%) |
Nov 26, 2002 | 13.69 | 13.69 | 13.50 | 13.53 | 132,045 | -0.26(-1.89%) |
Nov 25, 2002 | 13.62 | 13.83 | 13.57 | 13.79 | 121,578 | +0.11(+0.82%) |
Nov 22, 2002 | 13.88 | 13.88 | 13.66 | 13.67 | 467,474 | -0.30(-2.13%) |
Nov 21, 2002 | 13.97 | 14.01 | 13.82 | 13.97 | 305,637 | +0.11(+0.76%) |
Nov 20, 2002 | 13.55 | 13.89 | 13.55 | 13.87 | 256,040 | +0.27(+1.96%) |
Nov 19, 2002 | 13.62 | 13.76 | 13.53 | 13.60 | 100,000 | +0.00(+0.00%) |
Nov 18, 2002 | 13.66 | 13.67 | 13.48 | 13.60 | 105,797 | +0.01(+0.09%) |
Nov 15, 2002 | 13.48 | 13.59 | 13.48 | 13.59 | 485,187 | +0.11(+0.78%) |
Nov 14, 2002 | 13.19 | 13.51 | 13.19 | 13.48 | 972,629 | +0.42(+3.23%) |
Nov 13, 2002 | 13.38 | 13.44 | 12.92 | 13.06 | 479,229 | -0.30(-2.23%) |
Nov 12, 2002 | 13.53 | 13.56 | 13.32 | 13.36 | 60,869 | -0.04(-0.32%) |
Nov 11, 2002 | 13.51 | 13.69 | 13.38 | 13.40 | 251,853 | -0.17(-1.24%) |
Nov 08, 2002 | 13.76 | 13.76 | 13.57 | 13.57 | 266,829 | -0.08(-0.59%) |
Nov 07, 2002 | 13.82 | 13.97 | 13.57 | 13.65 | 608,376 | -0.26(-1.87%) |
Nov 06, 2002 | 13.88 | 13.97 | 13.60 | 13.91 | 375,847 | +0.12(+0.90%) |
Nov 05, 2002 | 13.51 | 13.79 | 13.43 | 13.79 | 152,335 | +0.28(+2.07%) |
Nov 04, 2002 | 13.77 | 13.79 | 13.48 | 13.51 | 253,785 | -0.23(-1.67%) |