Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.24 | 14.90 | 14.22 | 14.89 | 347,736 | +0.53(+3.71%) |
Jan 30, 2003 | 14.47 | 14.56 | 14.24 | 14.36 | 426,545 | -0.13(-0.87%) |
Jan 29, 2003 | 14.49 | 14.64 | 14.18 | 14.48 | 232,745 | -0.08(-0.57%) |
Jan 28, 2003 | 14.29 | 14.67 | 14.05 | 14.56 | 374,171 | +0.37(+2.64%) |
Jan 27, 2003 | 14.47 | 14.47 | 14.02 | 14.19 | 420,552 | -0.29(-2.01%) |
Jan 24, 2003 | 14.55 | 14.56 | 14.36 | 14.48 | 392,555 | -0.25(-1.69%) |
Jan 23, 2003 | 14.40 | 14.86 | 14.26 | 14.73 | 242,598 | +0.28(+1.96%) |
Jan 22, 2003 | 14.69 | 14.69 | 14.32 | 14.45 | 295,227 | -0.19(-1.31%) |
Jan 21, 2003 | 15.06 | 15.09 | 14.57 | 14.64 | 275,401 | -0.46(-3.03%) |
Jan 17, 2003 | 15.31 | 15.31 | 14.98 | 15.10 | 273,479 | -0.03(-0.17%) |
Jan 16, 2003 | 15.50 | 15.69 | 15.06 | 15.12 | 283,812 | -0.37(-2.42%) |
Jan 15, 2003 | 15.36 | 15.50 | 15.23 | 15.50 | 372,609 | +0.21(+1.36%) |
Jan 14, 2003 | 15.25 | 15.55 | 15.17 | 15.29 | 332,356 | +0.04(+0.27%) |
Jan 13, 2003 | 15.31 | 15.52 | 15.09 | 15.25 | 246,563 | +0.00(+0.00%) |
Jan 10, 2003 | 15.24 | 15.45 | 15.11 | 15.25 | 353,504 | +0.03(+0.22%) |
Jan 09, 2003 | 15.32 | 15.53 | 15.11 | 15.21 | 156,445 | -0.09(-0.60%) |
Jan 08, 2003 | 15.49 | 15.57 | 15.08 | 15.30 | 242,238 | -0.22(-1.39%) |
Jan 07, 2003 | 15.75 | 15.75 | 15.42 | 15.52 | 461,165 | -0.32(-2.00%) |
Jan 06, 2003 | 15.70 | 16.05 | 15.53 | 15.84 | 674,926 | +0.14(+0.90%) |
Jan 03, 2003 | 15.86 | 15.86 | 15.45 | 15.70 | 173,628 | -0.12(-0.74%) |
Jan 02, 2003 | 15.34 | 15.88 | 15.24 | 15.81 | 294,026 | +0.50(+3.26%) |
Dec 31, 2002 | 15.27 | 15.50 | 15.04 | 15.31 | 277,924 | +0.10(+0.66%) |
Dec 30, 2002 | 15.23 | 15.31 | 14.81 | 15.21 | 229,140 | +0.11(+0.71%) |
Dec 27, 2002 | 15.31 | 15.44 | 15.06 | 15.11 | 199,341 | -0.22(-1.46%) |
Dec 26, 2002 | 15.50 | 15.83 | 15.31 | 15.33 | 320,220 | -0.06(-0.38%) |
Dec 24, 2002 | 15.46 | 15.57 | 15.36 | 15.39 | 103,936 | -0.07(-0.43%) |
Dec 23, 2002 | 15.95 | 16.06 | 15.35 | 15.45 | 276,002 | -0.43(-2.72%) |
Dec 20, 2002 | 15.95 | 16.06 | 15.61 | 15.89 | 614,486 | +0.13(+0.84%) |
Dec 19, 2002 | 15.31 | 16.33 | 15.15 | 15.75 | 991,061 | -0.58(-3.57%) |
Dec 18, 2002 | 16.23 | 16.56 | 16.10 | 16.34 | 829,809 | +0.04(+0.26%) |
Dec 17, 2002 | 16.28 | 16.58 | 16.15 | 16.30 | 524,729 | -0.15(-0.91%) |
Dec 16, 2002 | 16.19 | 16.55 | 16.06 | 16.45 | 433,649 | +0.34(+2.12%) |
Dec 13, 2002 | 16.25 | 16.40 | 15.97 | 16.10 | 281,049 | -0.16(-0.97%) |
Dec 12, 2002 | 16.05 | 16.30 | 15.92 | 16.26 | 358,310 | +0.18(+1.14%) |
Dec 11, 2002 | 15.90 | 16.17 | 15.65 | 16.08 | 419,350 | +0.22(+1.42%) |
Dec 10, 2002 | 15.73 | 15.98 | 15.59 | 15.85 | 444,103 | +0.20(+1.28%) |
Dec 09, 2002 | 15.99 | 16.06 | 15.45 | 15.65 | 362,516 | -0.32(-2.03%) |
Dec 06, 2002 | 16.57 | 16.61 | 15.90 | 15.98 | 901,423 | -0.58(-3.52%) |
Dec 05, 2002 | 16.64 | 16.64 | 16.46 | 16.56 | 215,803 | -0.04(-0.25%) |
Dec 04, 2002 | 16.51 | 16.89 | 16.35 | 16.60 | 371,768 | +0.22(+1.37%) |
Dec 03, 2002 | 16.44 | 16.53 | 16.32 | 16.38 | 264,707 | -0.17(-1.01%) |
Dec 02, 2002 | 16.48 | 16.75 | 16.33 | 16.54 | 316,375 | -0.05(-0.30%) |
Nov 29, 2002 | 16.40 | 16.64 | 16.35 | 16.59 | 114,149 | +0.10(+0.60%) |
Nov 27, 2002 | 15.98 | 16.50 | 15.95 | 16.50 | 438,455 | +0.54(+3.39%) |
Nov 26, 2002 | 16.25 | 16.46 | 15.91 | 15.95 | 254,133 | -0.37(-2.24%) |
Nov 25, 2002 | 16.06 | 16.43 | 15.90 | 16.32 | 247,885 | +0.26(+1.61%) |
Nov 22, 2002 | 16.33 | 16.40 | 15.77 | 16.06 | 710,733 | -0.27(-1.68%) |
Nov 21, 2002 | 15.85 | 16.60 | 15.85 | 16.34 | 474,983 | +0.40(+2.51%) |
Nov 20, 2002 | 15.77 | 16.01 | 15.63 | 15.94 | 257,858 | +0.14(+0.90%) |
Nov 19, 2002 | 16.02 | 16.05 | 15.75 | 15.80 | 390,512 | -0.22(-1.40%) |
Nov 18, 2002 | 16.34 | 16.43 | 16.00 | 16.02 | 238,513 | -0.33(-1.99%) |
Nov 15, 2002 | 16.13 | 16.36 | 16.08 | 16.35 | 446,386 | +0.16(+0.98%) |
Nov 14, 2002 | 16.05 | 16.25 | 15.98 | 16.19 | 454,436 | +0.30(+1.86%) |
Nov 13, 2002 | 15.81 | 16.10 | 15.52 | 15.89 | 576,637 | -0.07(-0.44%) |
Nov 12, 2002 | 15.81 | 16.19 | 15.64 | 15.96 | 418,149 | +0.13(+0.84%) |
Nov 11, 2002 | 16.02 | 16.11 | 15.77 | 15.83 | 264,467 | -0.20(-1.25%) |
Nov 08, 2002 | 15.98 | 16.22 | 15.85 | 16.03 | 390,512 | -0.04(-0.26%) |
Nov 07, 2002 | 16.10 | 16.23 | 15.81 | 16.07 | 902,625 | -0.03(-0.21%) |
Nov 06, 2002 | 15.59 | 16.10 | 15.59 | 16.10 | 884,361 | +0.32(+2.00%) |
Nov 05, 2002 | 15.27 | 15.81 | 15.14 | 15.79 | 456,839 | +0.22(+1.44%) |
Nov 04, 2002 | 15.45 | 15.60 | 15.21 | 15.56 | 493,367 | +0.33(+2.14%) |