Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.47 | 21.28 | 17.92 | 20.78 | 3,131,900 | +4.56(+28.11%) |
Jan 30, 2003 | 18.01 | 18.30 | 16.10 | 16.22 | 783,568 | -1.58(-8.88%) |
Jan 29, 2003 | 16.66 | 18.36 | 16.30 | 17.80 | 305,800 | +1.17(+7.03%) |
Jan 28, 2003 | 15.65 | 16.83 | 15.19 | 16.63 | 374,000 | +1.57(+10.44%) |
Jan 27, 2003 | 15.20 | 15.96 | 14.85 | 15.06 | 252,100 | -0.39(-2.53%) |
Jan 24, 2003 | 16.31 | 16.31 | 15.18 | 15.45 | 178,600 | -0.85(-5.21%) |
Jan 23, 2003 | 16.07 | 16.55 | 15.75 | 16.30 | 226,700 | +0.45(+2.84%) |
Jan 22, 2003 | 16.16 | 16.41 | 15.58 | 15.85 | 171,200 | -0.53(-3.24%) |
Jan 21, 2003 | 17.60 | 17.60 | 16.09 | 16.38 | 259,300 | -1.32(-7.46%) |
Jan 17, 2003 | 18.50 | 18.57 | 17.67 | 17.70 | 267,000 | -0.91(-4.89%) |
Jan 16, 2003 | 17.98 | 18.70 | 17.98 | 18.61 | 165,900 | +0.54(+2.99%) |
Jan 15, 2003 | 18.22 | 18.60 | 17.73 | 18.07 | 172,000 | -0.09(-0.50%) |
Jan 14, 2003 | 17.60 | 18.20 | 17.60 | 18.16 | 102,000 | +0.18(+1.00%) |
Jan 13, 2003 | 17.29 | 17.99 | 17.25 | 17.98 | 108,900 | +0.97(+5.70%) |
Jan 10, 2003 | 17.23 | 17.23 | 16.80 | 17.01 | 161,000 | -0.29(-1.68%) |
Jan 09, 2003 | 17.12 | 17.62 | 16.92 | 17.30 | 165,800 | +0.45(+2.67%) |
Jan 08, 2003 | 17.43 | 17.51 | 16.75 | 16.85 | 278,700 | -0.80(-4.53%) |
Jan 07, 2003 | 17.33 | 17.68 | 17.00 | 17.65 | 343,100 | +0.75(+4.44%) |
Jan 06, 2003 | 15.37 | 17.25 | 15.37 | 16.90 | 282,900 | +1.45(+9.39%) |
Jan 03, 2003 | 15.99 | 16.07 | 15.35 | 15.45 | 93,600 | -0.44(-2.77%) |
Jan 02, 2003 | 15.10 | 16.07 | 15.10 | 15.89 | 211,700 | +0.79(+5.23%) |
Dec 31, 2002 | 13.81 | 15.57 | 13.80 | 15.10 | 414,100 | +1.07(+7.63%) |
Dec 30, 2002 | 13.60 | 14.03 | 13.15 | 14.03 | 157,500 | +0.22(+1.59%) |
Dec 27, 2002 | 13.90 | 14.04 | 13.58 | 13.81 | 138,800 | -0.21(-1.50%) |
Dec 26, 2002 | 14.13 | 14.50 | 13.92 | 14.02 | 99,200 | -0.38(-2.64%) |
Dec 24, 2002 | 14.90 | 15.15 | 14.13 | 14.40 | 102,300 | -0.54(-3.61%) |
Dec 23, 2002 | 14.90 | 14.99 | 14.46 | 14.94 | 61,700 | +0.24(+1.63%) |
Dec 20, 2002 | 14.90 | 14.90 | 14.46 | 14.70 | 140,500 | -0.06(-0.41%) |
Dec 19, 2002 | 14.81 | 15.25 | 14.31 | 14.76 | 152,000 | -0.07(-0.47%) |
Dec 18, 2002 | 15.00 | 15.04 | 14.49 | 14.83 | 180,500 | -0.34(-2.24%) |
Dec 17, 2002 | 15.55 | 15.60 | 14.99 | 15.17 | 218,200 | -0.38(-2.44%) |
Dec 16, 2002 | 15.95 | 16.10 | 15.27 | 15.55 | 211,900 | -0.20(-1.27%) |
Dec 13, 2002 | 16.45 | 16.83 | 15.69 | 15.75 | 203,900 | -0.73(-4.43%) |
Dec 12, 2002 | 17.92 | 17.96 | 16.48 | 16.48 | 180,200 | -1.14(-6.47%) |
Dec 11, 2002 | 16.30 | 17.80 | 16.26 | 17.62 | 284,600 | +1.34(+8.23%) |
Dec 10, 2002 | 16.16 | 16.45 | 15.97 | 16.28 | 153,700 | +0.48(+3.04%) |
Dec 09, 2002 | 17.25 | 17.26 | 15.40 | 15.80 | 384,300 | -1.47(-8.52%) |
Dec 06, 2002 | 17.92 | 18.00 | 17.25 | 17.27 | 358,800 | -0.68(-3.79%) |
Dec 05, 2002 | 18.89 | 19.29 | 17.80 | 17.95 | 192,300 | -0.77(-4.11%) |
Dec 04, 2002 | 18.33 | 19.00 | 18.00 | 18.72 | 397,600 | +0.22(+1.19%) |
Dec 03, 2002 | 19.55 | 19.55 | 17.85 | 18.50 | 246,600 | -1.05(-5.37%) |
Dec 02, 2002 | 18.70 | 20.19 | 18.55 | 19.55 | 477,200 | +1.40(+7.71%) |
Nov 27, 2002 | 18.30 | 18.75 | 18.04 | 18.15 | 316,200 | +0.17(+0.95%) |
Nov 26, 2002 | 18.51 | 18.69 | 17.50 | 17.98 | 240,700 | -0.63(-3.39%) |
Nov 25, 2002 | 18.50 | 19.14 | 17.68 | 18.61 | 395,600 | +0.45(+2.48%) |
Nov 22, 2002 | 18.03 | 18.90 | 17.91 | 18.16 | 267,000 | +0.06(+0.33%) |
Nov 21, 2002 | 17.35 | 19.50 | 17.21 | 18.10 | 907,200 | +0.77(+4.44%) |
Nov 20, 2002 | 15.44 | 17.33 | 15.40 | 17.33 | 573,300 | +1.97(+12.83%) |
Nov 19, 2002 | 16.59 | 16.60 | 15.31 | 15.36 | 161,800 | -0.84(-5.20%) |
Nov 18, 2002 | 14.95 | 16.88 | 14.90 | 16.20 | 655,900 | +1.30(+8.74%) |
Nov 15, 2002 | 14.02 | 14.94 | 13.61 | 14.90 | 165,700 | +0.44(+3.04%) |
Nov 14, 2002 | 14.25 | 15.01 | 13.81 | 14.46 | 415,000 | +1.02(+7.59%) |
Nov 13, 2002 | 12.81 | 13.50 | 12.25 | 13.44 | 234,200 | +0.39(+2.99%) |
Nov 12, 2002 | 12.30 | 13.20 | 12.25 | 13.05 | 207,900 | +0.76(+6.18%) |
Nov 11, 2002 | 12.95 | 12.99 | 12.21 | 12.29 | 133,800 | -0.78(-5.97%) |
Nov 08, 2002 | 13.65 | 13.87 | 12.90 | 13.07 | 122,300 | -0.63(-4.60%) |
Nov 07, 2002 | 14.46 | 14.46 | 13.66 | 13.70 | 148,300 | -1.05(-7.12%) |
Nov 06, 2002 | 14.46 | 14.75 | 14.08 | 14.75 | 186,600 | +0.45(+3.14%) |
Nov 05, 2002 | 15.19 | 15.25 | 14.09 | 14.30 | 512,000 | -0.73(-4.85%) |
Nov 04, 2002 | 13.01 | 15.19 | 12.96 | 15.03 | 741,000 | +2.18(+16.96%) |