Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.68 | 13.36 | 12.58 | 13.06 | 367,300 | +0.32(+2.51%) |
Jan 30, 2003 | 13.42 | 13.65 | 12.62 | 12.74 | 432,800 | -0.67(-5.00%) |
Jan 29, 2003 | 12.50 | 13.59 | 12.41 | 13.41 | 1,358,300 | +1.48(+12.41%) |
Jan 28, 2003 | 12.05 | 12.25 | 11.71 | 11.93 | 255,200 | -0.12(-1.00%) |
Jan 27, 2003 | 12.15 | 12.75 | 11.93 | 12.05 | 225,000 | -0.40(-3.21%) |
Jan 24, 2003 | 12.65 | 12.65 | 12.07 | 12.45 | 281,800 | -0.30(-2.35%) |
Jan 23, 2003 | 12.85 | 13.02 | 12.71 | 12.75 | 454,300 | -0.05(-0.39%) |
Jan 22, 2003 | 12.75 | 12.90 | 12.46 | 12.80 | 433,700 | +0.05(+0.39%) |
Jan 21, 2003 | 12.90 | 13.10 | 12.59 | 12.75 | 617,900 | -0.36(-2.75%) |
Jan 17, 2003 | 13.30 | 13.59 | 13.06 | 13.11 | 192,600 | -0.29(-2.16%) |
Jan 16, 2003 | 12.85 | 13.57 | 12.85 | 13.40 | 439,700 | +0.33(+2.52%) |
Jan 15, 2003 | 13.80 | 13.85 | 13.03 | 13.07 | 684,300 | -0.83(-5.97%) |
Jan 14, 2003 | 14.06 | 14.20 | 13.80 | 13.90 | 2,365,100 | -1.83(-11.63%) |
Jan 13, 2003 | 15.90 | 15.90 | 15.60 | 15.73 | 403,500 | +0.13(+0.83%) |
Jan 10, 2003 | 15.80 | 16.08 | 15.56 | 15.60 | 415,700 | -0.50(-3.11%) |
Jan 09, 2003 | 16.50 | 16.75 | 15.97 | 16.10 | 752,100 | +0.03(+0.19%) |
Jan 08, 2003 | 15.10 | 16.52 | 15.01 | 16.07 | 1,009,200 | +0.81(+5.31%) |
Jan 07, 2003 | 14.95 | 15.35 | 14.81 | 15.26 | 415,600 | +0.46(+3.11%) |
Jan 06, 2003 | 14.65 | 14.95 | 14.47 | 14.80 | 337,100 | +0.13(+0.89%) |
Jan 03, 2003 | 14.36 | 14.75 | 14.26 | 14.67 | 344,100 | +0.41(+2.88%) |
Jan 02, 2003 | 13.46 | 14.38 | 13.46 | 14.26 | 424,600 | +0.90(+6.74%) |
Dec 31, 2002 | 13.40 | 13.82 | 13.06 | 13.36 | 729,800 | -0.04(-0.30%) |
Dec 30, 2002 | 13.35 | 13.49 | 12.80 | 13.40 | 548,800 | +0.05(+0.37%) |
Dec 27, 2002 | 13.85 | 13.88 | 13.11 | 13.35 | 335,500 | -0.28(-2.05%) |
Dec 26, 2002 | 13.62 | 13.91 | 13.53 | 13.63 | 229,400 | +0.11(+0.81%) |
Dec 24, 2002 | 13.61 | 13.80 | 13.50 | 13.52 | 165,200 | -0.36(-2.59%) |
Dec 23, 2002 | 13.35 | 13.95 | 13.30 | 13.88 | 334,400 | +0.38(+2.81%) |
Dec 20, 2002 | 13.80 | 13.98 | 13.31 | 13.50 | 492,400 | -0.18(-1.32%) |
Dec 19, 2002 | 14.10 | 14.24 | 13.68 | 13.68 | 274,500 | -0.42(-2.98%) |
Dec 18, 2002 | 14.36 | 14.38 | 14.02 | 14.10 | 299,400 | -0.28(-1.95%) |
Dec 17, 2002 | 14.25 | 14.61 | 14.16 | 14.38 | 379,600 | +0.08(+0.56%) |
Dec 16, 2002 | 14.30 | 14.48 | 14.01 | 14.30 | 311,900 | -0.18(-1.24%) |
Dec 13, 2002 | 14.85 | 14.86 | 14.40 | 14.48 | 274,800 | -0.52(-3.47%) |
Dec 12, 2002 | 15.20 | 15.50 | 14.80 | 15.00 | 195,200 | -0.08(-0.53%) |
Dec 11, 2002 | 15.07 | 15.12 | 14.88 | 15.08 | 151,100 | +0.11(+0.73%) |
Dec 10, 2002 | 15.10 | 15.40 | 14.79 | 14.97 | 245,400 | +0.00(+0.00%) |
Dec 09, 2002 | 15.70 | 15.70 | 14.95 | 14.97 | 261,000 | -0.82(-5.19%) |
Dec 06, 2002 | 15.50 | 15.89 | 15.08 | 15.79 | 314,800 | -0.02(-0.13%) |
Dec 05, 2002 | 16.60 | 16.60 | 15.76 | 15.81 | 265,800 | -0.54(-3.30%) |
Dec 04, 2002 | 15.95 | 16.40 | 15.54 | 16.35 | 337,200 | +0.26(+1.62%) |
Dec 03, 2002 | 16.62 | 16.62 | 15.78 | 16.09 | 347,500 | -0.52(-3.13%) |
Dec 02, 2002 | 16.20 | 16.73 | 16.20 | 16.61 | 587,800 | +0.77(+4.86%) |
Nov 29, 2002 | 16.05 | 16.36 | 15.80 | 15.84 | 147,400 | -0.18(-1.12%) |
Nov 27, 2002 | 15.56 | 16.11 | 15.55 | 16.02 | 653,400 | +0.56(+3.62%) |
Nov 26, 2002 | 16.20 | 16.20 | 15.43 | 15.46 | 295,500 | -0.81(-4.98%) |
Nov 25, 2002 | 16.24 | 16.49 | 15.86 | 16.27 | 714,900 | +0.67(+4.29%) |
Nov 22, 2002 | 14.62 | 15.75 | 14.56 | 15.60 | 598,300 | +0.76(+5.12%) |
Nov 21, 2002 | 14.22 | 14.92 | 14.18 | 14.84 | 546,200 | +0.64(+4.51%) |
Nov 20, 2002 | 13.77 | 14.35 | 13.77 | 14.20 | 295,000 | +0.43(+3.12%) |
Nov 19, 2002 | 14.08 | 14.13 | 13.66 | 13.77 | 268,600 | -0.34(-2.41%) |
Nov 18, 2002 | 14.25 | 14.35 | 14.00 | 14.11 | 437,300 | +0.10(+0.71%) |
Nov 15, 2002 | 13.76 | 14.04 | 13.51 | 14.01 | 276,300 | +0.16(+1.16%) |
Nov 14, 2002 | 13.50 | 13.89 | 13.50 | 13.85 | 399,100 | +0.64(+4.84%) |
Nov 13, 2002 | 12.85 | 13.49 | 12.79 | 13.21 | 320,500 | +0.28(+2.17%) |
Nov 12, 2002 | 12.75 | 13.00 | 12.65 | 12.93 | 294,900 | +0.23(+1.81%) |
Nov 11, 2002 | 12.92 | 12.93 | 12.40 | 12.70 | 697,300 | -0.22(-1.70%) |
Nov 08, 2002 | 13.60 | 13.70 | 12.92 | 12.92 | 260,500 | -0.75(-5.49%) |
Nov 07, 2002 | 13.95 | 13.96 | 13.32 | 13.67 | 552,100 | -0.38(-2.70%) |
Nov 06, 2002 | 13.91 | 14.25 | 13.79 | 14.05 | 435,200 | +0.14(+1.01%) |
Nov 05, 2002 | 13.80 | 14.17 | 13.80 | 13.91 | 417,600 | +0.11(+0.80%) |
Nov 04, 2002 | 13.53 | 14.23 | 13.51 | 13.80 | 617,300 | +0.31(+2.30%) |