Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.80 | 13.00 | 12.52 | 12.55 | 154,400 | -0.25(-1.95%) |
Jan 30, 2003 | 13.00 | 13.20 | 12.60 | 12.80 | 227,800 | +0.35(+2.81%) |
Jan 29, 2003 | 12.40 | 12.61 | 12.25 | 12.45 | 223,700 | +0.05(+0.40%) |
Jan 28, 2003 | 12.90 | 12.90 | 12.21 | 12.40 | 519,800 | -0.10(-0.80%) |
Jan 27, 2003 | 13.37 | 13.50 | 12.50 | 12.50 | 146,600 | -0.86(-6.44%) |
Jan 24, 2003 | 13.63 | 13.66 | 13.25 | 13.36 | 155,300 | -0.26(-1.91%) |
Jan 23, 2003 | 14.25 | 14.25 | 13.62 | 13.62 | 121,000 | -0.62(-4.35%) |
Jan 22, 2003 | 14.51 | 14.75 | 14.23 | 14.24 | 91,000 | -0.27(-1.86%) |
Jan 21, 2003 | 14.95 | 14.95 | 14.40 | 14.51 | 89,500 | -0.46(-3.07%) |
Jan 17, 2003 | 14.95 | 15.10 | 14.77 | 14.97 | 55,900 | -0.36(-2.35%) |
Jan 16, 2003 | 15.25 | 15.47 | 15.09 | 15.33 | 56,200 | +0.00(+0.00%) |
Jan 15, 2003 | 15.35 | 15.50 | 15.05 | 15.33 | 107,000 | -0.02(-0.13%) |
Jan 14, 2003 | 15.24 | 15.50 | 15.19 | 15.35 | 86,700 | +0.10(+0.66%) |
Jan 13, 2003 | 15.42 | 15.53 | 15.00 | 15.25 | 76,200 | -0.15(-0.97%) |
Jan 10, 2003 | 15.16 | 15.50 | 15.05 | 15.40 | 91,100 | +0.20(+1.32%) |
Jan 09, 2003 | 15.33 | 15.50 | 14.75 | 15.20 | 225,700 | -0.22(-1.43%) |
Jan 08, 2003 | 15.68 | 15.69 | 15.30 | 15.42 | 112,400 | -0.28(-1.78%) |
Jan 07, 2003 | 15.35 | 15.88 | 15.35 | 15.70 | 141,500 | -0.50(-3.09%) |
Jan 06, 2003 | 15.70 | 16.22 | 15.65 | 16.20 | 177,500 | +0.65(+4.18%) |
Jan 03, 2003 | 15.70 | 15.80 | 15.35 | 15.55 | 91,000 | -0.23(-1.46%) |
Jan 02, 2003 | 15.53 | 15.90 | 15.07 | 15.78 | 175,100 | +0.10(+0.64%) |
Dec 31, 2002 | 15.10 | 15.72 | 14.90 | 15.68 | 202,300 | +0.65(+4.32%) |
Dec 30, 2002 | 15.10 | 15.10 | 14.80 | 15.03 | 149,000 | -0.02(-0.13%) |
Dec 27, 2002 | 15.00 | 15.07 | 14.90 | 15.05 | 81,600 | +0.02(+0.13%) |
Dec 26, 2002 | 14.75 | 15.15 | 14.75 | 15.03 | 88,200 | +0.25(+1.69%) |
Dec 24, 2002 | 15.05 | 15.05 | 14.75 | 14.78 | 124,700 | -0.33(-2.18%) |
Dec 23, 2002 | 15.05 | 15.27 | 14.96 | 15.11 | 149,900 | -0.04(-0.26%) |
Dec 20, 2002 | 15.30 | 15.30 | 15.00 | 15.15 | 132,900 | +0.21(+1.41%) |
Dec 19, 2002 | 14.95 | 15.25 | 14.85 | 14.94 | 112,800 | +0.09(+0.61%) |
Dec 18, 2002 | 15.10 | 15.10 | 14.85 | 14.85 | 175,100 | -0.20(-1.33%) |
Dec 17, 2002 | 15.33 | 15.33 | 15.01 | 15.05 | 119,400 | -0.29(-1.89%) |
Dec 16, 2002 | 14.81 | 15.34 | 14.81 | 15.34 | 162,600 | +0.54(+3.65%) |
Dec 13, 2002 | 15.30 | 15.31 | 14.80 | 14.80 | 164,100 | -0.55(-3.58%) |
Dec 12, 2002 | 14.75 | 15.46 | 14.70 | 15.35 | 227,400 | +0.70(+4.78%) |
Dec 11, 2002 | 14.18 | 14.80 | 14.14 | 14.65 | 309,500 | +0.65(+4.64%) |
Dec 10, 2002 | 13.95 | 14.21 | 13.90 | 14.00 | 145,600 | +0.05(+0.36%) |
Dec 09, 2002 | 14.00 | 14.10 | 13.70 | 13.95 | 79,600 | -0.05(-0.36%) |
Dec 06, 2002 | 14.00 | 14.33 | 13.91 | 14.00 | 317,600 | -0.20(-1.41%) |
Dec 05, 2002 | 14.38 | 14.46 | 13.90 | 14.20 | 174,200 | -0.08(-0.56%) |
Dec 04, 2002 | 14.60 | 14.60 | 14.16 | 14.28 | 128,300 | -0.37(-2.53%) |
Dec 03, 2002 | 14.97 | 14.98 | 14.55 | 14.65 | 72,200 | -0.35(-2.33%) |
Dec 02, 2002 | 14.96 | 15.10 | 14.90 | 15.00 | 77,800 | +0.14(+0.94%) |
Nov 29, 2002 | 15.01 | 15.05 | 14.83 | 14.86 | 51,900 | -0.14(-0.93%) |
Nov 27, 2002 | 14.98 | 15.13 | 14.88 | 15.00 | 134,800 | +0.06(+0.40%) |
Nov 26, 2002 | 14.60 | 15.00 | 14.60 | 14.94 | 98,200 | -0.05(-0.33%) |
Nov 25, 2002 | 15.05 | 15.20 | 14.85 | 14.99 | 196,000 | +0.00(+0.00%) |
Nov 22, 2002 | 14.96 | 15.12 | 14.90 | 14.99 | 83,100 | -0.06(-0.40%) |
Nov 21, 2002 | 14.75 | 15.19 | 14.72 | 15.05 | 107,900 | +0.55(+3.79%) |
Nov 20, 2002 | 14.60 | 15.08 | 14.10 | 14.50 | 255,500 | -0.10(-0.68%) |
Nov 19, 2002 | 14.76 | 15.15 | 14.49 | 14.60 | 90,900 | -0.25(-1.68%) |
Nov 18, 2002 | 15.06 | 15.29 | 14.84 | 14.85 | 147,300 | -0.11(-0.74%) |
Nov 15, 2002 | 15.10 | 15.25 | 14.90 | 14.96 | 102,500 | -0.14(-0.93%) |
Nov 14, 2002 | 15.05 | 15.19 | 14.89 | 15.10 | 202,600 | +0.08(+0.53%) |
Nov 13, 2002 | 14.92 | 15.27 | 14.85 | 15.02 | 121,700 | +0.20(+1.35%) |
Nov 12, 2002 | 14.55 | 15.25 | 14.25 | 14.82 | 165,900 | +0.27(+1.86%) |
Nov 11, 2002 | 15.25 | 15.38 | 14.50 | 14.55 | 68,500 | -0.75(-4.90%) |
Nov 08, 2002 | 15.42 | 15.42 | 15.02 | 15.30 | 96,700 | -0.12(-0.78%) |
Nov 07, 2002 | 15.75 | 15.84 | 15.35 | 15.42 | 164,100 | -0.36(-2.28%) |
Nov 06, 2002 | 14.50 | 15.90 | 14.50 | 15.78 | 168,700 | +0.78(+5.20%) |
Nov 05, 2002 | 13.70 | 15.02 | 13.70 | 15.00 | 155,900 | +0.87(+6.16%) |
Nov 04, 2002 | 14.62 | 14.99 | 13.85 | 14.13 | 150,200 | -0.39(-2.69%) |