Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.50 | 14.75 | 14.50 | 14.75 | 10,007 | +0.25(+1.73%) |
Jan 30, 2003 | 14.68 | 14.72 | 14.40 | 14.50 | 2,975 | -0.26(-1.73%) |
Jan 29, 2003 | 14.40 | 14.76 | 14.34 | 14.76 | 5,409 | +0.41(+2.89%) |
Jan 28, 2003 | 14.29 | 14.40 | 14.23 | 14.34 | 4,056 | +0.23(+1.62%) |
Jan 27, 2003 | 14.30 | 14.30 | 14.08 | 14.11 | 9,195 | -0.44(-3.02%) |
Jan 24, 2003 | 14.79 | 14.79 | 14.55 | 14.55 | 4,056 | -0.41(-2.77%) |
Jan 23, 2003 | 14.90 | 14.97 | 14.90 | 14.97 | 4,056 | +0.14(+0.95%) |
Jan 22, 2003 | 14.96 | 15.02 | 14.83 | 14.83 | 3,786 | -0.15(-0.99%) |
Jan 21, 2003 | 15.01 | 15.11 | 14.97 | 14.97 | 10,818 | -0.14(-0.91%) |
Jan 17, 2003 | 15.24 | 15.24 | 15.02 | 15.11 | 2,434 | -0.05(-0.32%) |
Jan 16, 2003 | 15.25 | 15.30 | 15.16 | 15.16 | 8,113 | -0.06(-0.41%) |
Jan 15, 2003 | 15.27 | 15.28 | 15.16 | 15.22 | 4,056 | -0.17(-1.10%) |
Jan 14, 2003 | 15.31 | 15.39 | 15.27 | 15.39 | 7,573 | +0.01(+0.10%) |
Jan 13, 2003 | 15.41 | 15.41 | 15.23 | 15.38 | 1,622 | +0.07(+0.46%) |
Jan 10, 2003 | 15.26 | 15.37 | 15.26 | 15.31 | 6,761 | -0.11(-0.70%) |
Jan 09, 2003 | 15.27 | 15.41 | 15.26 | 15.41 | 3,245 | +0.26(+1.68%) |
Jan 08, 2003 | 15.25 | 15.25 | 15.16 | 15.16 | 15,687 | -0.15(-0.97%) |
Jan 07, 2003 | 15.43 | 15.44 | 15.31 | 15.31 | 13,523 | -0.27(-1.71%) |
Jan 06, 2003 | 15.44 | 15.57 | 15.36 | 15.57 | 3,786 | +0.13(+0.86%) |
Jan 03, 2003 | 15.37 | 15.45 | 15.29 | 15.44 | 11,900 | +0.19(+1.24%) |
Jan 02, 2003 | 15.04 | 15.25 | 15.03 | 15.25 | 8,654 | +0.32(+2.15%) |
Dec 31, 2002 | 14.90 | 14.93 | 14.69 | 14.93 | 1,893 | +0.04(+0.25%) |
Dec 30, 2002 | 14.64 | 14.89 | 14.64 | 14.89 | 35,431 | +0.31(+2.13%) |
Dec 27, 2002 | 14.81 | 14.81 | 14.58 | 14.58 | 28,939 | -0.34(-2.28%) |
Dec 26, 2002 | 15.03 | 15.08 | 14.92 | 14.92 | 13,252 | -0.17(-1.13%) |
Dec 24, 2002 | 15.05 | 15.10 | 15.05 | 15.09 | 7,573 | +0.10(+0.67%) |
Dec 23, 2002 | 14.97 | 15.04 | 14.87 | 14.99 | 43,004 | +0.06(+0.40%) |
Dec 20, 2002 | 14.84 | 15.02 | 14.84 | 14.93 | 13,523 | +0.03(+0.22%) |
Dec 19, 2002 | 15.03 | 15.03 | 14.90 | 14.90 | 2,975 | -0.09(-0.57%) |
Dec 18, 2002 | 15.07 | 15.07 | 14.97 | 14.99 | 32,726 | -0.07(-0.44%) |
Dec 17, 2002 | 15.10 | 15.16 | 15.05 | 15.05 | 16,498 | -0.16(-1.07%) |
Dec 16, 2002 | 15.09 | 15.23 | 15.09 | 15.21 | 32,185 | +0.12(+0.81%) |
Dec 13, 2002 | 15.12 | 15.17 | 15.04 | 15.09 | 7,573 | -0.10(-0.63%) |
Dec 12, 2002 | 15.25 | 15.29 | 15.02 | 15.19 | 10,277 | -0.10(-0.63%) |
Dec 11, 2002 | 15.25 | 15.34 | 15.25 | 15.28 | 2,163 | +0.03(+0.17%) |
Dec 10, 2002 | 15.34 | 15.34 | 15.17 | 15.26 | 24,071 | -0.03(-0.22%) |
Dec 09, 2002 | 15.22 | 15.43 | 15.22 | 15.29 | 12,711 | +0.06(+0.41%) |
Dec 06, 2002 | 15.02 | 15.23 | 15.02 | 15.23 | 1,893 | +0.10(+0.68%) |
Dec 05, 2002 | 15.40 | 15.40 | 15.13 | 15.13 | 9,195 | -0.13(-0.82%) |
Dec 04, 2002 | 15.15 | 15.25 | 15.15 | 15.25 | 3,786 | -0.06(-0.36%) |
Dec 03, 2002 | 15.31 | 15.31 | 15.00 | 15.31 | 10,548 | -0.07(-0.43%) |
Dec 02, 2002 | 15.37 | 15.40 | 15.21 | 15.37 | 12,441 | -0.15(-0.98%) |
Nov 29, 2002 | 15.53 | 15.53 | 15.53 | 15.53 | 1,081 | -0.04(-0.26%) |
Nov 27, 2002 | 15.53 | 15.60 | 15.53 | 15.57 | 13,793 | +0.26(+1.72%) |
Nov 26, 2002 | 15.38 | 15.47 | 15.29 | 15.30 | 45,708 | -0.36(-2.27%) |
Nov 25, 2002 | 15.62 | 15.68 | 15.46 | 15.66 | 20,825 | -0.13(-0.84%) |
Nov 22, 2002 | 15.78 | 15.81 | 15.65 | 15.79 | 21,366 | +0.08(+0.49%) |
Nov 21, 2002 | 15.82 | 15.82 | 15.71 | 15.71 | 5,138 | +0.05(+0.31%) |
Nov 20, 2002 | 15.39 | 15.70 | 15.39 | 15.67 | 38,135 | +0.09(+0.59%) |
Nov 19, 2002 | 15.53 | 15.70 | 15.53 | 15.57 | 2,434 | -0.07(-0.43%) |
Nov 18, 2002 | 15.64 | 15.74 | 15.61 | 15.64 | 9,466 | +0.00(+0.00%) |
Nov 15, 2002 | 15.57 | 15.64 | 15.57 | 15.64 | 3,516 | +0.15(+0.95%) |
Nov 14, 2002 | 15.40 | 15.57 | 15.40 | 15.49 | 2,434 | +0.38(+2.50%) |
Nov 13, 2002 | 15.43 | 15.57 | 15.11 | 15.11 | 9,195 | -0.30(-1.92%) |
Nov 12, 2002 | 15.55 | 15.60 | 15.41 | 15.41 | 28,669 | +0.05(+0.34%) |
Nov 11, 2002 | 15.50 | 15.60 | 15.36 | 15.36 | 4,868 | -0.20(-1.31%) |
Nov 08, 2002 | 15.57 | 15.73 | 15.56 | 15.56 | 4,597 | -0.16(-1.03%) |
Nov 07, 2002 | 15.80 | 15.81 | 15.57 | 15.72 | 4,597 | -0.11(-0.68%) |
Nov 06, 2002 | 15.78 | 15.83 | 15.58 | 15.83 | 78,705 | +0.32(+2.07%) |
Nov 05, 2002 | 15.41 | 15.53 | 15.41 | 15.51 | 1,622 | +0.31(+2.04%) |
Nov 04, 2002 | 15.26 | 15.49 | 15.20 | 15.20 | 3,786 | -0.01(-0.05%) |