Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.26 | 12.66 | 12.17 | 12.41 | 217,157 | +0.21(+1.74%) |
Jan 30, 2003 | 12.30 | 12.43 | 12.16 | 12.20 | 832,195 | -0.10(-0.83%) |
Jan 29, 2003 | 12.50 | 12.52 | 12.19 | 12.30 | 543,837 | -0.12(-0.96%) |
Jan 28, 2003 | 12.58 | 12.75 | 12.38 | 12.42 | 387,747 | -0.32(-2.52%) |
Jan 27, 2003 | 13.35 | 13.38 | 12.49 | 12.74 | 328,330 | -0.62(-4.63%) |
Jan 24, 2003 | 13.50 | 13.65 | 12.99 | 13.36 | 426,534 | -0.21(-1.56%) |
Jan 23, 2003 | 13.44 | 13.72 | 13.21 | 13.57 | 447,165 | +0.15(+1.14%) |
Jan 22, 2003 | 13.74 | 13.83 | 13.23 | 13.42 | 457,776 | -0.41(-2.95%) |
Jan 21, 2003 | 13.78 | 14.11 | 13.78 | 13.83 | 258,891 | +0.04(+0.31%) |
Jan 17, 2003 | 13.49 | 13.94 | 13.49 | 13.78 | 285,299 | +0.17(+1.25%) |
Jan 16, 2003 | 14.04 | 14.25 | 13.44 | 13.61 | 368,531 | -0.21(-1.53%) |
Jan 15, 2003 | 14.80 | 14.80 | 13.78 | 13.83 | 496,916 | -0.83(-5.67%) |
Jan 14, 2003 | 14.80 | 14.93 | 14.52 | 14.66 | 376,548 | -0.14(-0.97%) |
Jan 13, 2003 | 14.42 | 15.20 | 14.39 | 14.80 | 393,288 | +0.21(+1.45%) |
Jan 10, 2003 | 15.31 | 15.31 | 14.46 | 14.59 | 468,975 | -0.52(-3.42%) |
Jan 09, 2003 | 15.35 | 15.65 | 15.10 | 15.11 | 848,471 | -0.34(-2.20%) |
Jan 08, 2003 | 14.50 | 15.99 | 14.44 | 15.45 | 2,226,515 | -2.15(-12.20%) |
Jan 07, 2003 | 17.63 | 17.75 | 16.72 | 17.59 | 213,856 | +0.08(+0.44%) |
Jan 06, 2003 | 16.96 | 17.80 | 16.96 | 17.52 | 250,639 | +0.55(+3.24%) |
Jan 03, 2003 | 16.93 | 17.18 | 16.68 | 16.97 | 322,553 | +0.04(+0.25%) |
Jan 02, 2003 | 16.58 | 17.17 | 16.45 | 16.92 | 304,280 | +0.31(+1.84%) |
Dec 31, 2002 | 16.36 | 17.00 | 16.09 | 16.62 | 241,915 | +0.51(+3.15%) |
Dec 30, 2002 | 16.24 | 16.65 | 15.92 | 16.11 | 120,957 | -0.27(-1.65%) |
Dec 27, 2002 | 16.58 | 16.64 | 16.21 | 16.38 | 101,505 | +0.02(+0.10%) |
Dec 26, 2002 | 16.35 | 16.57 | 16.29 | 16.36 | 67,434 | +0.00(+0.00%) |
Dec 24, 2002 | 16.24 | 16.46 | 16.09 | 16.36 | 23,224 | -0.08(-0.52%) |
Dec 23, 2002 | 16.44 | 16.50 | 16.03 | 16.45 | 154,556 | +0.25(+1.57%) |
Dec 20, 2002 | 16.44 | 16.54 | 16.00 | 16.19 | 193,107 | +0.00(+0.00%) |
Dec 19, 2002 | 16.46 | 16.48 | 16.12 | 16.19 | 87,240 | -0.04(-0.26%) |
Dec 18, 2002 | 16.45 | 16.53 | 16.07 | 16.24 | 151,138 | +0.01(+0.05%) |
Dec 17, 2002 | 16.12 | 16.63 | 15.99 | 16.23 | 223,877 | +0.21(+1.32%) |
Dec 16, 2002 | 15.57 | 16.07 | 15.57 | 16.01 | 181,672 | +0.46(+2.94%) |
Dec 13, 2002 | 15.72 | 15.82 | 15.51 | 15.56 | 303,337 | -0.25(-1.60%) |
Dec 12, 2002 | 15.99 | 15.99 | 15.62 | 15.81 | 123,433 | +0.02(+0.11%) |
Dec 11, 2002 | 15.82 | 15.96 | 15.61 | 15.79 | 80,874 | -0.19(-1.17%) |
Dec 10, 2002 | 15.44 | 16.09 | 15.27 | 15.98 | 273,392 | +0.63(+4.09%) |
Dec 09, 2002 | 16.19 | 16.20 | 15.23 | 15.35 | 302,629 | -0.70(-4.38%) |
Dec 06, 2002 | 16.03 | 16.30 | 15.90 | 16.06 | 123,315 | -0.06(-0.37%) |
Dec 05, 2002 | 16.24 | 16.40 | 16.02 | 16.12 | 88,301 | -0.20(-1.25%) |
Dec 04, 2002 | 16.19 | 16.65 | 16.02 | 16.32 | 132,039 | +0.07(+0.42%) |
Dec 03, 2002 | 16.42 | 16.63 | 16.20 | 16.25 | 115,298 | -0.07(-0.42%) |
Dec 02, 2002 | 16.23 | 16.70 | 16.20 | 16.32 | 127,205 | +0.17(+1.05%) |
Nov 29, 2002 | 16.62 | 16.63 | 16.13 | 16.15 | 55,527 | -0.45(-2.71%) |
Nov 27, 2002 | 16.54 | 16.70 | 16.12 | 16.60 | 103,273 | +0.20(+1.24%) |
Nov 26, 2002 | 16.64 | 16.71 | 15.99 | 16.40 | 238,967 | -0.35(-2.07%) |
Nov 25, 2002 | 16.28 | 16.91 | 16.28 | 16.74 | 196,408 | +0.41(+2.54%) |
Nov 22, 2002 | 16.80 | 16.84 | 16.08 | 16.33 | 244,155 | -0.37(-2.23%) |
Nov 21, 2002 | 16.92 | 16.96 | 16.63 | 16.70 | 168,586 | -0.22(-1.30%) |
Nov 20, 2002 | 16.48 | 16.96 | 16.48 | 16.92 | 208,315 | +0.44(+2.68%) |
Nov 19, 2002 | 16.88 | 16.96 | 16.47 | 16.48 | 153,495 | -0.44(-2.61%) |
Nov 18, 2002 | 16.81 | 17.19 | 16.64 | 16.92 | 235,077 | +0.20(+1.17%) |
Nov 15, 2002 | 17.27 | 17.36 | 16.71 | 16.73 | 106,692 | -0.61(-3.52%) |
Nov 14, 2002 | 16.71 | 17.34 | 16.41 | 17.34 | 157,150 | +0.53(+3.13%) |
Nov 13, 2002 | 16.33 | 17.01 | 16.12 | 16.81 | 101,387 | +0.44(+2.69%) |
Nov 12, 2002 | 16.52 | 16.73 | 16.12 | 16.37 | 164,106 | +0.25(+1.53%) |
Nov 11, 2002 | 16.63 | 16.76 | 16.11 | 16.12 | 92,781 | -0.43(-2.61%) |
Nov 08, 2002 | 16.96 | 17.01 | 16.19 | 16.56 | 120,603 | -0.40(-2.35%) |
Nov 07, 2002 | 17.04 | 17.04 | 16.80 | 16.96 | 173,773 | +0.02(+0.10%) |
Nov 06, 2002 | 16.88 | 17.22 | 16.81 | 16.94 | 264,078 | -0.03(-0.15%) |
Nov 05, 2002 | 17.06 | 17.27 | 16.88 | 16.96 | 216,214 | -0.08(-0.45%) |
Nov 04, 2002 | 17.26 | 17.84 | 17.04 | 17.04 | 308,288 | -0.13(-0.74%) |