Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.05 | 13.20 | 12.99 | 13.03 | 979,422 | +0.00(+0.00%) |
Jan 30, 2003 | 13.07 | 13.29 | 12.64 | 13.03 | 1,895,930 | -0.03(-0.26%) |
Jan 29, 2003 | 13.33 | 13.41 | 13.06 | 13.07 | 1,320,040 | -0.42(-3.14%) |
Jan 28, 2003 | 13.60 | 13.91 | 13.49 | 13.49 | 1,660,511 | -0.02(-0.15%) |
Jan 27, 2003 | 14.11 | 14.18 | 13.46 | 13.51 | 1,328,233 | -0.61(-4.31%) |
Jan 24, 2003 | 14.97 | 14.97 | 14.02 | 14.12 | 1,679,386 | -0.85(-5.66%) |
Jan 23, 2003 | 15.10 | 15.28 | 14.87 | 14.97 | 968,010 | -0.14(-0.91%) |
Jan 22, 2003 | 15.99 | 16.03 | 15.06 | 15.10 | 1,090,181 | -0.99(-6.16%) |
Jan 21, 2003 | 16.36 | 16.44 | 16.08 | 16.10 | 233,955 | -0.26(-1.59%) |
Jan 17, 2003 | 16.47 | 16.51 | 16.30 | 16.36 | 221,079 | -0.29(-1.72%) |
Jan 16, 2003 | 16.81 | 16.92 | 16.56 | 16.64 | 246,830 | -0.17(-1.02%) |
Jan 15, 2003 | 17.09 | 17.09 | 16.75 | 16.81 | 444,500 | -0.26(-1.52%) |
Jan 14, 2003 | 16.68 | 17.15 | 16.55 | 17.07 | 855,056 | +0.23(+1.34%) |
Jan 13, 2003 | 16.81 | 17.00 | 16.68 | 16.85 | 670,262 | +0.05(+0.33%) |
Jan 10, 2003 | 16.74 | 16.98 | 16.51 | 16.79 | 402,947 | +0.05(+0.29%) |
Jan 09, 2003 | 16.30 | 16.78 | 16.30 | 16.74 | 431,478 | +0.46(+2.81%) |
Jan 08, 2003 | 16.68 | 16.69 | 16.24 | 16.29 | 664,555 | -0.31(-1.85%) |
Jan 07, 2003 | 16.78 | 16.80 | 16.39 | 16.59 | 379,244 | -0.21(-1.26%) |
Jan 06, 2003 | 15.92 | 16.95 | 15.92 | 16.81 | 1,042,922 | +0.88(+5.54%) |
Jan 03, 2003 | 16.06 | 16.20 | 15.86 | 15.92 | 470,251 | -0.14(-0.85%) |
Jan 02, 2003 | 15.75 | 16.05 | 15.49 | 16.06 | 740,638 | +0.46(+2.98%) |
Dec 31, 2002 | 15.82 | 16.00 | 15.48 | 15.60 | 494,978 | -0.20(-1.26%) |
Dec 30, 2002 | 15.62 | 15.86 | 15.54 | 15.79 | 270,533 | +0.23(+1.49%) |
Dec 27, 2002 | 16.10 | 16.16 | 15.55 | 15.56 | 177,917 | -0.54(-3.35%) |
Dec 26, 2002 | 15.86 | 16.23 | 15.86 | 16.10 | 242,148 | +0.28(+1.77%) |
Dec 24, 2002 | 15.92 | 16.00 | 15.82 | 15.82 | 79,155 | -0.14(-0.86%) |
Dec 23, 2002 | 16.05 | 16.12 | 15.79 | 15.96 | 262,193 | -0.10(-0.60%) |
Dec 20, 2002 | 16.06 | 16.29 | 15.79 | 16.05 | 460,448 | -0.01(-0.04%) |
Dec 19, 2002 | 15.62 | 16.12 | 15.40 | 16.06 | 787,459 | +0.42(+2.66%) |
Dec 18, 2002 | 16.31 | 16.31 | 15.51 | 15.64 | 913,142 | -0.66(-4.07%) |
Dec 17, 2002 | 16.34 | 16.47 | 16.04 | 16.31 | 1,084,621 | -0.03(-0.21%) |
Dec 16, 2002 | 16.16 | 16.37 | 16.14 | 16.34 | 332,863 | +0.20(+1.27%) |
Dec 13, 2002 | 16.33 | 16.33 | 16.10 | 16.14 | 390,803 | -0.25(-1.54%) |
Dec 12, 2002 | 16.78 | 16.78 | 16.33 | 16.39 | 381,146 | -0.33(-1.96%) |
Dec 11, 2002 | 16.54 | 16.95 | 16.40 | 16.72 | 679,479 | +0.25(+1.49%) |
Dec 10, 2002 | 16.27 | 16.56 | 16.14 | 16.47 | 522,924 | +0.20(+1.22%) |
Dec 09, 2002 | 16.33 | 16.40 | 16.22 | 16.27 | 593,154 | -0.06(-0.38%) |
Dec 06, 2002 | 16.20 | 16.38 | 16.06 | 16.33 | 623,002 | +0.06(+0.38%) |
Dec 05, 2002 | 16.37 | 16.37 | 16.13 | 16.27 | 654,021 | +0.00(+0.00%) |
Dec 04, 2002 | 16.27 | 16.33 | 16.00 | 16.27 | 756,148 | -0.06(-0.38%) |
Dec 03, 2002 | 16.30 | 16.40 | 16.10 | 16.33 | 793,019 | -0.03(-0.21%) |
Dec 02, 2002 | 16.54 | 16.64 | 16.28 | 16.37 | 473,616 | -0.12(-0.75%) |
Nov 29, 2002 | 16.57 | 16.79 | 16.49 | 16.49 | 256,341 | -0.08(-0.45%) |
Nov 27, 2002 | 16.38 | 16.85 | 16.38 | 16.57 | 412,311 | +0.36(+2.19%) |
Nov 26, 2002 | 16.31 | 16.40 | 16.08 | 16.21 | 449,182 | -0.09(-0.54%) |
Nov 25, 2002 | 15.96 | 16.31 | 15.88 | 16.30 | 363,589 | +0.40(+2.49%) |
Nov 22, 2002 | 15.79 | 15.97 | 15.58 | 15.90 | 439,233 | +0.12(+0.74%) |
Nov 21, 2002 | 15.17 | 15.86 | 15.17 | 15.79 | 348,226 | +0.65(+4.29%) |
Nov 20, 2002 | 15.05 | 15.15 | 15.00 | 15.14 | 250,049 | +0.09(+0.59%) |
Nov 19, 2002 | 14.71 | 15.09 | 14.62 | 15.05 | 358,321 | +0.35(+2.37%) |
Nov 18, 2002 | 15.04 | 15.10 | 14.69 | 14.70 | 317,500 | -0.34(-2.27%) |
Nov 15, 2002 | 14.59 | 15.10 | 14.55 | 15.04 | 421,529 | +0.51(+3.48%) |
Nov 14, 2002 | 13.98 | 14.60 | 13.98 | 14.54 | 644,364 | +0.66(+4.78%) |
Nov 13, 2002 | 14.15 | 14.16 | 13.81 | 13.87 | 396,509 | -0.27(-1.93%) |
Nov 12, 2002 | 14.18 | 14.45 | 14.08 | 14.15 | 250,927 | -0.03(-0.24%) |
Nov 11, 2002 | 14.90 | 14.90 | 14.04 | 14.18 | 312,232 | -0.56(-3.80%) |
Nov 08, 2002 | 14.99 | 15.10 | 14.74 | 14.74 | 303,454 | -0.25(-1.64%) |
Nov 07, 2002 | 14.93 | 15.24 | 14.56 | 14.99 | 717,667 | +0.07(+0.46%) |
Nov 06, 2002 | 14.73 | 14.99 | 14.39 | 14.92 | 447,280 | +0.43(+2.97%) |
Nov 05, 2002 | 14.37 | 14.49 | 14.25 | 14.49 | 218,446 | +0.12(+0.81%) |
Nov 04, 2002 | 14.11 | 14.66 | 14.01 | 14.37 | 370,612 | +0.43(+3.09%) |