Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.84 | 14.02 | 13.60 | 13.86 | 340,494 | +0.02(+0.12%) |
Jan 30, 2003 | 14.13 | 14.13 | 13.51 | 13.84 | 321,167 | -0.33(-2.35%) |
Jan 29, 2003 | 13.87 | 14.25 | 13.79 | 14.17 | 314,023 | +0.38(+2.72%) |
Jan 28, 2003 | 13.92 | 14.00 | 13.56 | 13.80 | 186,352 | -0.03(-0.19%) |
Jan 27, 2003 | 14.10 | 14.20 | 13.81 | 13.82 | 253,818 | -0.26(-1.82%) |
Jan 24, 2003 | 14.30 | 14.30 | 13.95 | 14.08 | 238,474 | -0.18(-1.26%) |
Jan 23, 2003 | 14.30 | 14.43 | 13.94 | 14.26 | 347,170 | +0.02(+0.12%) |
Jan 22, 2003 | 14.77 | 14.78 | 14.19 | 14.24 | 400,464 | -0.48(-3.25%) |
Jan 21, 2003 | 16.26 | 15.08 | 14.62 | 14.72 | 301,841 | -0.32(-2.16%) |
Jan 17, 2003 | 16.26 | 16.26 | 14.47 | 15.04 | 1,077,821 | -1.21(-7.46%) |
Jan 16, 2003 | 16.18 | 16.65 | 16.14 | 16.26 | 164,917 | +0.03(+0.21%) |
Jan 15, 2003 | 16.39 | 16.43 | 16.19 | 16.22 | 177,801 | -0.22(-1.35%) |
Jan 14, 2003 | 16.38 | 16.50 | 16.33 | 16.44 | 126,382 | +0.06(+0.36%) |
Jan 13, 2003 | 16.56 | 16.65 | 16.33 | 16.38 | 156,015 | -0.13(-0.78%) |
Jan 10, 2003 | 16.64 | 16.84 | 16.44 | 16.51 | 182,252 | -0.18(-1.07%) |
Jan 09, 2003 | 16.40 | 16.90 | 16.40 | 16.69 | 169,837 | +0.44(+2.73%) |
Jan 08, 2003 | 16.75 | 16.75 | 16.25 | 16.25 | 223,130 | -0.61(-3.65%) |
Jan 07, 2003 | 17.06 | 17.14 | 16.64 | 16.86 | 214,931 | -0.26(-1.50%) |
Jan 06, 2003 | 16.68 | 17.40 | 16.68 | 17.12 | 202,164 | +0.24(+1.42%) |
Jan 03, 2003 | 16.90 | 17.08 | 16.78 | 16.88 | 203,101 | -0.03(-0.20%) |
Jan 02, 2003 | 16.65 | 16.99 | 16.57 | 16.91 | 172,882 | +0.33(+2.01%) |
Dec 31, 2002 | 16.07 | 17.02 | 16.07 | 16.58 | 664,941 | +0.61(+3.85%) |
Dec 30, 2002 | 15.75 | 16.18 | 15.48 | 15.97 | 339,674 | +0.24(+1.52%) |
Dec 27, 2002 | 15.97 | 16.00 | 15.67 | 15.73 | 159,061 | -0.32(-2.02%) |
Dec 26, 2002 | 15.94 | 16.08 | 15.85 | 16.05 | 211,417 | +0.15(+0.97%) |
Dec 24, 2002 | 15.99 | 16.02 | 15.89 | 15.90 | 53,762 | -0.14(-0.85%) |
Dec 23, 2002 | 15.74 | 16.25 | 15.74 | 16.03 | 348,927 | +0.33(+2.12%) |
Dec 20, 2002 | 15.52 | 15.71 | 15.52 | 15.70 | 203,101 | +0.34(+2.22%) |
Dec 19, 2002 | 15.45 | 15.69 | 15.26 | 15.36 | 133,175 | -0.03(-0.22%) |
Dec 18, 2002 | 15.56 | 15.56 | 15.32 | 15.39 | 127,436 | -0.19(-1.21%) |
Dec 17, 2002 | 15.60 | 15.81 | 15.52 | 15.58 | 133,058 | -0.03(-0.16%) |
Dec 16, 2002 | 15.18 | 15.67 | 15.18 | 15.61 | 192,443 | +0.44(+2.87%) |
Dec 13, 2002 | 15.50 | 15.54 | 15.12 | 15.17 | 210,715 | -0.32(-2.04%) |
Dec 12, 2002 | 15.62 | 15.72 | 15.28 | 15.49 | 224,067 | -0.14(-0.87%) |
Dec 11, 2002 | 15.37 | 15.62 | 15.10 | 15.62 | 178,153 | +0.15(+0.94%) |
Dec 10, 2002 | 15.50 | 15.59 | 15.35 | 15.48 | 168,197 | +0.11(+0.72%) |
Dec 09, 2002 | 15.61 | 15.61 | 15.21 | 15.37 | 254,287 | -0.32(-2.01%) |
Dec 06, 2002 | 15.52 | 15.81 | 15.38 | 15.68 | 137,509 | +0.14(+0.88%) |
Dec 05, 2002 | 15.88 | 15.88 | 15.38 | 15.55 | 211,769 | -0.33(-2.10%) |
Dec 04, 2002 | 15.84 | 16.22 | 15.58 | 15.88 | 190,100 | -0.02(-0.11%) |
Dec 03, 2002 | 16.62 | 16.62 | 15.87 | 15.90 | 219,734 | -0.79(-4.76%) |
Dec 02, 2002 | 16.61 | 16.82 | 16.45 | 16.69 | 326,555 | +0.50(+3.11%) |
Nov 29, 2002 | 16.62 | 16.67 | 16.19 | 16.19 | 210,363 | -0.26(-1.61%) |
Nov 27, 2002 | 15.49 | 16.53 | 15.47 | 16.45 | 466,290 | +1.14(+7.41%) |
Nov 26, 2002 | 15.58 | 15.58 | 15.24 | 15.32 | 325,618 | -0.20(-1.32%) |
Nov 25, 2002 | 15.34 | 15.72 | 15.19 | 15.52 | 254,755 | +0.42(+2.77%) |
Nov 22, 2002 | 15.37 | 15.48 | 14.94 | 15.10 | 284,623 | -0.16(-1.06%) |
Nov 21, 2002 | 15.03 | 15.35 | 15.01 | 15.27 | 218,211 | +0.26(+1.71%) |
Nov 20, 2002 | 14.86 | 15.01 | 14.74 | 15.01 | 172,062 | +0.09(+0.57%) |
Nov 19, 2002 | 14.96 | 15.06 | 14.62 | 14.92 | 206,967 | -0.06(-0.40%) |
Nov 18, 2002 | 15.28 | 15.41 | 14.91 | 14.98 | 276,307 | -0.14(-0.90%) |
Nov 15, 2002 | 15.05 | 15.15 | 14.97 | 15.12 | 189,046 | +0.08(+0.51%) |
Nov 14, 2002 | 14.43 | 15.07 | 14.43 | 15.04 | 357,126 | +0.64(+4.45%) |
Nov 13, 2002 | 14.00 | 14.45 | 13.66 | 14.40 | 398,707 | +0.40(+2.87%) |
Nov 12, 2002 | 14.01 | 14.21 | 13.87 | 14.00 | 291,065 | +0.20(+1.49%) |
Nov 11, 2002 | 14.33 | 14.33 | 13.69 | 13.80 | 275,838 | -0.60(-4.15%) |
Nov 08, 2002 | 14.51 | 14.57 | 14.24 | 14.39 | 218,679 | -0.08(-0.53%) |
Nov 07, 2002 | 14.60 | 14.63 | 14.34 | 14.47 | 211,652 | -0.26(-1.80%) |
Nov 06, 2002 | 14.58 | 14.82 | 14.30 | 14.74 | 276,775 | +0.15(+1.05%) |
Nov 05, 2002 | 14.96 | 14.96 | 14.33 | 14.58 | 244,448 | -0.39(-2.62%) |
Nov 04, 2002 | 14.98 | 15.29 | 14.77 | 14.97 | 496,275 | +0.08(+0.52%) |