Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.25 | 13.46 | 13.23 | 13.29 | 271,955 | +0.03(+0.19%) |
Jan 30, 2003 | 13.12 | 13.61 | 13.12 | 13.27 | 277,902 | +0.19(+1.44%) |
Jan 29, 2003 | 13.29 | 13.29 | 13.08 | 13.08 | 160,700 | -0.27(-1.99%) |
Jan 28, 2003 | 13.12 | 13.46 | 13.12 | 13.34 | 209,330 | +0.22(+1.70%) |
Jan 27, 2003 | 13.08 | 13.33 | 13.03 | 13.12 | 264,491 | -0.17(-1.29%) |
Jan 24, 2003 | 13.51 | 13.51 | 13.15 | 13.29 | 401,518 | -0.16(-1.21%) |
Jan 23, 2003 | 13.63 | 13.81 | 13.29 | 13.45 | 435,105 | -0.11(-0.82%) |
Jan 22, 2003 | 13.55 | 13.89 | 13.48 | 13.57 | 304,025 | -0.11(-0.81%) |
Jan 21, 2003 | 14.19 | 14.28 | 13.63 | 13.68 | 342,742 | -0.63(-4.43%) |
Jan 17, 2003 | 14.31 | 14.54 | 14.19 | 14.31 | 580,762 | +0.00(+0.00%) |
Jan 16, 2003 | 14.02 | 14.41 | 13.99 | 14.31 | 355,221 | +0.29(+2.08%) |
Jan 15, 2003 | 14.28 | 14.28 | 13.86 | 14.02 | 173,062 | -0.18(-1.27%) |
Jan 14, 2003 | 13.81 | 14.23 | 13.81 | 14.20 | 391,256 | +0.39(+2.86%) |
Jan 13, 2003 | 13.85 | 14.13 | 13.81 | 13.81 | 266,007 | -0.04(-0.31%) |
Jan 10, 2003 | 14.06 | 14.23 | 13.82 | 13.85 | 283,383 | -0.26(-1.82%) |
Jan 09, 2003 | 13.72 | 14.15 | 13.72 | 14.11 | 363,967 | +0.38(+2.75%) |
Jan 08, 2003 | 14.06 | 14.06 | 13.45 | 13.73 | 375,629 | -0.13(-0.93%) |
Jan 07, 2003 | 13.53 | 14.15 | 13.52 | 13.86 | 446,766 | +0.33(+2.47%) |
Jan 06, 2003 | 13.51 | 13.64 | 13.49 | 13.52 | 150,671 | +0.01(+0.06%) |
Jan 03, 2003 | 13.52 | 13.63 | 13.38 | 13.51 | 311,722 | -0.01(-0.06%) |
Jan 02, 2003 | 12.84 | 13.64 | 12.84 | 13.52 | 278,835 | +0.77(+6.05%) |
Dec 31, 2002 | 12.78 | 12.99 | 12.65 | 12.75 | 555,572 | +0.06(+0.47%) |
Dec 30, 2002 | 12.91 | 12.91 | 12.39 | 12.69 | 428,924 | -0.14(-1.07%) |
Dec 27, 2002 | 12.81 | 12.95 | 12.79 | 12.83 | 254,579 | +0.02(+0.13%) |
Dec 26, 2002 | 12.62 | 12.91 | 12.62 | 12.81 | 337,611 | +0.21(+1.63%) |
Dec 24, 2002 | 12.71 | 12.76 | 12.59 | 12.61 | 236,736 | -0.10(-0.81%) |
Dec 23, 2002 | 12.86 | 12.95 | 12.52 | 12.71 | 607,467 | -0.07(-0.54%) |
Dec 20, 2002 | 12.52 | 12.99 | 12.22 | 12.78 | 427,524 | +0.26(+2.06%) |
Dec 19, 2002 | 13.03 | 13.21 | 12.28 | 12.52 | 1,148,112 | -0.56(-4.26%) |
Dec 18, 2002 | 12.61 | 13.09 | 12.43 | 13.08 | 754,874 | +0.46(+3.67%) |
Dec 17, 2002 | 12.67 | 12.82 | 12.22 | 12.61 | 1,380,884 | -0.88(-6.54%) |
Dec 16, 2002 | 13.46 | 13.76 | 13.38 | 13.50 | 160,234 | +0.03(+0.25%) |
Dec 13, 2002 | 13.42 | 13.81 | 13.33 | 13.46 | 265,541 | -0.09(-0.70%) |
Dec 12, 2002 | 14.06 | 14.06 | 13.12 | 13.56 | 591,257 | -0.57(-4.01%) |
Dec 11, 2002 | 14.23 | 14.33 | 13.72 | 14.12 | 427,758 | -0.11(-0.78%) |
Dec 10, 2002 | 14.36 | 14.56 | 14.07 | 14.23 | 425,658 | -0.11(-0.78%) |
Dec 09, 2002 | 14.92 | 14.96 | 14.15 | 14.35 | 283,850 | -0.59(-3.96%) |
Dec 06, 2002 | 14.66 | 14.96 | 14.61 | 14.94 | 605,951 | +0.25(+1.69%) |
Dec 05, 2002 | 14.62 | 14.74 | 14.49 | 14.69 | 223,791 | +0.15(+1.06%) |
Dec 04, 2002 | 14.36 | 14.88 | 14.07 | 14.53 | 251,780 | -0.04(-0.29%) |
Dec 03, 2002 | 14.63 | 14.63 | 14.34 | 14.58 | 320,935 | -0.26(-1.73%) |
Dec 02, 2002 | 15.23 | 15.69 | 14.80 | 14.83 | 467,408 | -0.31(-2.04%) |
Nov 29, 2002 | 15.13 | 15.31 | 14.92 | 15.14 | 191,488 | +0.22(+1.49%) |
Nov 27, 2002 | 14.19 | 15.17 | 14.19 | 14.92 | 525,484 | +0.77(+5.45%) |
Nov 26, 2002 | 14.65 | 14.65 | 14.11 | 14.15 | 475,221 | -0.50(-3.40%) |
Nov 25, 2002 | 14.06 | 14.77 | 14.04 | 14.65 | 289,564 | +0.67(+4.78%) |
Nov 22, 2002 | 13.66 | 14.32 | 13.52 | 13.98 | 513,589 | +0.40(+2.97%) |
Nov 21, 2002 | 13.42 | 14.28 | 13.42 | 13.57 | 362,568 | +0.24(+1.80%) |
Nov 20, 2002 | 12.82 | 13.55 | 12.82 | 13.33 | 309,273 | +0.36(+2.78%) |
Nov 19, 2002 | 13.59 | 13.59 | 12.96 | 12.97 | 330,148 | -0.62(-4.54%) |
Nov 18, 2002 | 13.63 | 13.81 | 13.55 | 13.59 | 485,017 | +0.04(+0.32%) |
Nov 15, 2002 | 13.18 | 13.75 | 12.82 | 13.55 | 511,956 | +0.34(+2.60%) |
Nov 14, 2002 | 13.33 | 13.85 | 13.12 | 13.21 | 898,665 | +0.01(+0.07%) |
Nov 13, 2002 | 13.16 | 13.42 | 12.93 | 13.20 | 305,191 | -0.09(-0.71%) |
Nov 12, 2002 | 12.95 | 13.55 | 12.91 | 13.29 | 710,208 | +0.19(+1.44%) |
Nov 11, 2002 | 13.57 | 13.57 | 12.95 | 13.10 | 431,723 | -0.46(-3.41%) |
Nov 08, 2002 | 13.98 | 14.03 | 13.43 | 13.57 | 328,865 | -0.43(-3.06%) |
Nov 07, 2002 | 14.41 | 14.41 | 13.76 | 13.99 | 475,805 | -0.41(-2.86%) |
Nov 06, 2002 | 14.23 | 14.45 | 13.93 | 14.41 | 356,270 | +0.31(+2.19%) |
Nov 05, 2002 | 13.93 | 14.15 | 13.63 | 14.10 | 329,798 | +0.17(+1.23%) |
Nov 04, 2002 | 13.85 | 14.32 | 13.59 | 13.93 | 365,483 | +0.29(+2.14%) |