Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.92 | 14.09 | 13.79 | 14.09 | 196,651 | +0.28(+2.05%) |
Jan 30, 2003 | 14.15 | 14.18 | 13.80 | 13.81 | 3,962,756 | -0.31(-2.17%) |
Jan 29, 2003 | 13.89 | 14.20 | 13.83 | 14.12 | 204,081 | +0.19(+1.33%) |
Jan 28, 2003 | 13.93 | 14.11 | 13.81 | 13.93 | 463,147 | +0.06(+0.41%) |
Jan 27, 2003 | 14.00 | 14.12 | 13.87 | 13.87 | 710,819 | -0.26(-1.83%) |
Jan 24, 2003 | 14.61 | 14.61 | 14.13 | 14.13 | 307,113 | -0.34(-2.32%) |
Jan 23, 2003 | 14.52 | 14.54 | 14.32 | 14.47 | 112,938 | +0.18(+1.24%) |
Jan 22, 2003 | 14.41 | 14.51 | 14.29 | 14.29 | 605,806 | -0.15(-1.01%) |
Jan 21, 2003 | 14.64 | 14.70 | 14.41 | 14.43 | 152,070 | -0.20(-1.38%) |
Jan 17, 2003 | 14.76 | 14.83 | 14.59 | 14.64 | 320,983 | -0.24(-1.60%) |
Jan 16, 2003 | 14.94 | 15.06 | 14.82 | 14.87 | 116,901 | -0.03(-0.18%) |
Jan 15, 2003 | 15.02 | 15.02 | 14.83 | 14.90 | 322,469 | -0.09(-0.59%) |
Jan 14, 2003 | 15.05 | 15.05 | 14.89 | 14.99 | 3,938,980 | -0.00(-0.01%) |
Jan 13, 2003 | 15.03 | 15.14 | 14.88 | 14.99 | 239,746 | -0.02(-0.12%) |
Jan 10, 2003 | 14.92 | 15.10 | 14.90 | 15.01 | 162,473 | +0.06(+0.38%) |
Jan 09, 2003 | 14.84 | 15.09 | 14.84 | 14.95 | 3,714,093 | +0.20(+1.33%) |
Jan 08, 2003 | 14.91 | 14.96 | 14.76 | 14.76 | 138,696 | -0.18(-1.22%) |
Jan 07, 2003 | 15.15 | 15.15 | 14.84 | 14.94 | 309,590 | -0.20(-1.33%) |
Jan 06, 2003 | 14.95 | 15.21 | 14.92 | 15.14 | 218,942 | +0.24(+1.63%) |
Jan 03, 2003 | 15.05 | 15.05 | 14.90 | 14.90 | 3,499,114 | -0.18(-1.20%) |
Jan 02, 2003 | 14.79 | 15.08 | 14.70 | 15.08 | 475,035 | +0.39(+2.68%) |
Dec 31, 2002 | 14.62 | 14.85 | 14.54 | 14.69 | 304,636 | +0.05(+0.36%) |
Dec 30, 2002 | 14.57 | 14.66 | 14.45 | 14.63 | 491,877 | +0.08(+0.53%) |
Dec 27, 2002 | 14.67 | 14.81 | 14.56 | 14.56 | 442,838 | -0.18(-1.22%) |
Dec 26, 2002 | 14.74 | 14.93 | 14.72 | 14.74 | 1,499,408 | -0.02(-0.14%) |
Dec 24, 2002 | 14.81 | 14.83 | 14.74 | 14.76 | 115,910 | -0.06(-0.41%) |
Dec 23, 2002 | 14.74 | 14.85 | 14.65 | 14.82 | 413,117 | +0.04(+0.30%) |
Dec 20, 2002 | 14.72 | 14.81 | 14.68 | 14.77 | 283,832 | +0.13(+0.91%) |
Dec 19, 2002 | 14.69 | 14.89 | 14.59 | 14.64 | 960,968 | -0.15(-0.98%) |
Dec 18, 2002 | 14.97 | 14.97 | 14.68 | 14.79 | 339,806 | -0.23(-1.56%) |
Dec 17, 2002 | 15.10 | 15.19 | 14.94 | 15.02 | 196,156 | -0.07(-0.47%) |
Dec 16, 2002 | 14.83 | 15.11 | 14.83 | 15.09 | 378,938 | +0.25(+1.70%) |
Dec 13, 2002 | 14.99 | 15.07 | 14.84 | 14.84 | 365,068 | -0.31(-2.08%) |
Dec 12, 2002 | 15.04 | 15.15 | 15.00 | 15.15 | 1,117,992 | +0.15(+1.02%) |
Dec 11, 2002 | 14.94 | 15.11 | 14.90 | 15.00 | 318,506 | -0.07(-0.46%) |
Dec 10, 2002 | 14.71 | 15.07 | 14.70 | 15.07 | 496,830 | +0.37(+2.53%) |
Dec 09, 2002 | 14.96 | 14.98 | 14.70 | 14.70 | 222,905 | -0.32(-2.11%) |
Dec 06, 2002 | 14.85 | 15.06 | 14.85 | 15.01 | 718,744 | +0.05(+0.32%) |
Dec 05, 2002 | 15.05 | 15.05 | 14.86 | 14.97 | 148,108 | -0.04(-0.26%) |
Dec 04, 2002 | 14.92 | 15.14 | 14.86 | 15.00 | 586,983 | -0.17(-1.10%) |
Dec 03, 2002 | 15.17 | 15.26 | 15.08 | 15.17 | 2,191,899 | -0.15(-0.97%) |
Dec 02, 2002 | 15.30 | 15.38 | 15.18 | 15.32 | 1,128,394 | +0.18(+1.19%) |
Nov 29, 2002 | 15.31 | 15.34 | 15.14 | 15.14 | 135,229 | -0.22(-1.45%) |
Nov 27, 2002 | 15.01 | 15.36 | 14.97 | 15.36 | 396,275 | +0.45(+3.05%) |
Nov 26, 2002 | 15.11 | 15.11 | 14.81 | 14.91 | 276,897 | -0.19(-1.27%) |
Nov 25, 2002 | 14.98 | 15.14 | 14.93 | 15.10 | 848,525 | +0.08(+0.54%) |
Nov 22, 2002 | 14.88 | 15.07 | 14.82 | 15.02 | 326,927 | +0.02(+0.13%) |
Nov 21, 2002 | 14.73 | 15.01 | 14.69 | 15.00 | 680,603 | +0.31(+2.13%) |
Nov 20, 2002 | 14.29 | 14.69 | 14.28 | 14.69 | 881,713 | +0.44(+3.12%) |
Nov 19, 2002 | 14.37 | 14.45 | 14.24 | 14.24 | 719,735 | -0.09(-0.63%) |
Nov 18, 2002 | 14.59 | 14.60 | 14.33 | 14.33 | 272,934 | -0.18(-1.25%) |
Nov 15, 2002 | 14.43 | 14.60 | 14.43 | 14.52 | 1,231,921 | +0.02(+0.17%) |
Nov 14, 2002 | 14.33 | 14.51 | 14.33 | 14.49 | 351,694 | +0.26(+1.82%) |
Nov 13, 2002 | 14.04 | 14.34 | 13.94 | 14.23 | 995,147 | +0.02(+0.14%) |
Nov 12, 2002 | 14.06 | 14.27 | 14.05 | 14.21 | 551,318 | +0.19(+1.37%) |
Nov 11, 2002 | 14.31 | 14.34 | 14.02 | 14.02 | 673,668 | -0.30(-2.07%) |
Nov 08, 2002 | 14.54 | 14.63 | 14.30 | 14.32 | 591,441 | -0.15(-1.06%) |
Nov 07, 2002 | 14.80 | 14.80 | 14.47 | 14.47 | 1,157,124 | -0.44(-2.94%) |
Nov 06, 2002 | 14.70 | 14.96 | 14.62 | 14.91 | 2,102,242 | +0.29(+1.97%) |
Nov 05, 2002 | 14.76 | 14.79 | 14.55 | 14.62 | 789,579 | -0.07(-0.48%) |
Nov 04, 2002 | 14.81 | 14.99 | 14.67 | 14.69 | 1,276,007 | +0.03(+0.19%) |