Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.53 | 14.91 | 14.38 | 14.82 | 160,972 | +0.24(+1.62%) |
Jan 30, 2003 | 14.64 | 14.77 | 14.35 | 14.58 | 178,158 | -0.05(-0.36%) |
Jan 29, 2003 | 15.01 | 15.01 | 14.57 | 14.64 | 113,425 | -0.42(-2.82%) |
Jan 28, 2003 | 14.85 | 15.21 | 14.76 | 15.06 | 201,836 | +0.24(+1.59%) |
Jan 27, 2003 | 15.08 | 15.12 | 14.73 | 14.83 | 114,189 | -0.32(-2.11%) |
Jan 24, 2003 | 15.48 | 15.48 | 15.05 | 15.15 | 160,399 | -0.36(-2.30%) |
Jan 23, 2003 | 15.53 | 15.56 | 15.36 | 15.50 | 86,883 | -0.04(-0.27%) |
Jan 22, 2003 | 15.54 | 15.67 | 15.42 | 15.54 | 93,184 | -0.05(-0.34%) |
Jan 21, 2003 | 15.76 | 15.82 | 15.59 | 15.60 | 143,786 | -0.10(-0.67%) |
Jan 17, 2003 | 15.58 | 15.84 | 15.56 | 15.70 | 110,561 | +0.03(+0.17%) |
Jan 16, 2003 | 15.70 | 15.95 | 15.66 | 15.67 | 110,561 | -0.02(-0.10%) |
Jan 15, 2003 | 15.92 | 15.92 | 15.52 | 15.69 | 133,284 | -0.21(-1.35%) |
Jan 14, 2003 | 15.53 | 15.97 | 15.53 | 15.90 | 238,880 | +0.32(+2.05%) |
Jan 13, 2003 | 15.87 | 15.87 | 15.51 | 15.59 | 153,907 | -0.23(-1.46%) |
Jan 10, 2003 | 15.97 | 16.02 | 15.67 | 15.82 | 123,354 | -0.21(-1.31%) |
Jan 09, 2003 | 15.53 | 16.07 | 15.53 | 16.02 | 247,855 | +0.53(+3.45%) |
Jan 08, 2003 | 15.61 | 15.89 | 15.49 | 15.49 | 165,364 | -0.20(-1.27%) |
Jan 07, 2003 | 16.21 | 16.21 | 15.66 | 15.69 | 164,791 | -0.39(-2.41%) |
Jan 06, 2003 | 15.92 | 16.14 | 15.92 | 16.08 | 150,470 | +0.22(+1.39%) |
Jan 03, 2003 | 16.10 | 16.22 | 15.79 | 15.86 | 133,475 | -0.21(-1.30%) |
Jan 02, 2003 | 16.16 | 16.16 | 15.82 | 16.07 | 154,098 | +0.60(+3.89%) |
Dec 31, 2002 | 15.80 | 16.10 | 15.65 | 15.46 | 187,323 | -0.37(-2.32%) |
Dec 30, 2002 | 15.79 | 15.89 | 15.71 | 15.83 | 132,329 | +0.04(+0.23%) |
Dec 27, 2002 | 16.02 | 16.02 | 15.71 | 15.79 | 145,123 | -0.32(-1.98%) |
Dec 26, 2002 | 15.92 | 16.23 | 15.92 | 16.11 | 126,792 | +0.13(+0.79%) |
Dec 24, 2002 | 16.26 | 16.29 | 15.92 | 15.99 | 131,947 | -0.32(-1.96%) |
Dec 23, 2002 | 16.49 | 16.53 | 16.16 | 16.31 | 216,730 | -0.21(-1.27%) |
Dec 20, 2002 | 16.10 | 16.57 | 16.03 | 16.52 | 278,980 | +0.54(+3.41%) |
Dec 19, 2002 | 15.68 | 15.97 | 15.68 | 15.97 | 153,525 | +0.20(+1.29%) |
Dec 18, 2002 | 16.18 | 16.18 | 15.72 | 15.77 | 170,901 | -0.47(-2.90%) |
Dec 17, 2002 | 16.05 | 16.34 | 15.92 | 16.24 | 199,926 | +0.17(+1.04%) |
Dec 16, 2002 | 16.18 | 16.34 | 15.87 | 16.07 | 300,558 | -0.19(-1.19%) |
Dec 13, 2002 | 16.37 | 16.39 | 16.21 | 16.27 | 120,299 | -0.15(-0.93%) |
Dec 12, 2002 | 16.42 | 16.65 | 16.18 | 16.42 | 76,953 | +0.05(+0.32%) |
Dec 11, 2002 | 16.47 | 16.47 | 16.15 | 16.37 | 194,579 | -0.12(-0.73%) |
Dec 10, 2002 | 16.37 | 16.60 | 16.18 | 16.49 | 179,494 | +0.20(+1.22%) |
Dec 09, 2002 | 16.44 | 16.53 | 16.18 | 16.29 | 108,651 | -0.20(-1.24%) |
Dec 06, 2002 | 16.43 | 16.50 | 16.29 | 16.49 | 126,982 | +0.02(+0.13%) |
Dec 05, 2002 | 16.63 | 16.63 | 16.37 | 16.47 | 181,977 | -0.08(-0.51%) |
Dec 04, 2002 | 16.57 | 16.65 | 16.45 | 16.55 | 148,560 | -0.06(-0.35%) |
Dec 03, 2002 | 16.44 | 16.84 | 16.44 | 16.61 | 164,027 | +0.07(+0.41%) |
Dec 02, 2002 | 15.97 | 16.63 | 15.97 | 16.54 | 178,730 | +0.58(+3.61%) |
Nov 29, 2002 | 16.45 | 16.45 | 15.92 | 15.97 | 107,314 | -0.38(-2.34%) |
Nov 27, 2002 | 16.47 | 16.50 | 16.19 | 16.35 | 150,661 | -0.08(-0.51%) |
Nov 26, 2002 | 16.40 | 16.56 | 16.13 | 16.43 | 164,982 | +0.00(+0.00%) |
Nov 25, 2002 | 16.50 | 16.57 | 16.01 | 16.43 | 78,481 | -0.09(-0.57%) |
Nov 22, 2002 | 16.50 | 16.60 | 16.32 | 16.53 | 67,978 | -0.04(-0.22%) |
Nov 21, 2002 | 16.39 | 16.57 | 16.25 | 16.56 | 91,274 | +0.21(+1.31%) |
Nov 20, 2002 | 16.34 | 16.54 | 16.23 | 16.35 | 94,330 | +0.04(+0.22%) |
Nov 19, 2002 | 16.20 | 16.47 | 16.16 | 16.31 | 176,248 | +0.11(+0.68%) |
Nov 18, 2002 | 16.39 | 16.41 | 16.14 | 16.20 | 152,379 | -0.13(-0.80%) |
Nov 15, 2002 | 16.21 | 16.42 | 16.08 | 16.33 | 124,882 | +0.10(+0.61%) |
Nov 14, 2002 | 16.11 | 16.30 | 16.11 | 16.23 | 120,490 | +0.14(+0.85%) |
Nov 13, 2002 | 15.63 | 16.13 | 15.63 | 16.10 | 106,169 | +0.40(+2.53%) |
Nov 12, 2002 | 15.97 | 16.05 | 15.63 | 15.70 | 199,926 | -0.37(-2.31%) |
Nov 11, 2002 | 16.38 | 16.44 | 15.95 | 16.07 | 105,978 | -0.32(-1.95%) |
Nov 08, 2002 | 16.52 | 16.62 | 16.26 | 16.39 | 132,902 | -0.15(-0.89%) |
Nov 07, 2002 | 16.69 | 16.70 | 16.35 | 16.54 | 211,956 | -0.05(-0.28%) |
Nov 06, 2002 | 16.74 | 16.74 | 16.42 | 16.59 | 162,881 | -0.15(-0.91%) |
Nov 05, 2002 | 16.44 | 16.75 | 16.44 | 16.74 | 199,735 | +0.29(+1.78%) |
Nov 04, 2002 | 16.65 | 16.65 | 16.38 | 16.44 | 115,907 | -0.13(-0.76%) |