Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.54 | 14.83 | 14.51 | 14.68 | 76,565 | +0.24(+1.67%) |
Jan 30, 2003 | 14.81 | 14.81 | 14.44 | 14.44 | 125,794 | -0.26(-1.74%) |
Jan 29, 2003 | 14.68 | 14.92 | 14.43 | 14.70 | 37,154 | +0.01(+0.10%) |
Jan 28, 2003 | 14.47 | 14.81 | 14.47 | 14.68 | 290,336 | +0.09(+0.62%) |
Jan 27, 2003 | 14.58 | 14.77 | 14.47 | 14.59 | 101,644 | -0.11(-0.77%) |
Jan 24, 2003 | 15.03 | 15.03 | 14.67 | 14.70 | 86,251 | -0.47(-3.08%) |
Jan 23, 2003 | 15.07 | 15.20 | 14.88 | 15.17 | 178,342 | +0.27(+1.82%) |
Jan 22, 2003 | 15.03 | 15.19 | 14.85 | 14.90 | 139,727 | -0.29(-1.89%) |
Jan 21, 2003 | 15.52 | 15.68 | 15.18 | 15.19 | 89,038 | -0.38(-2.47%) |
Jan 17, 2003 | 15.45 | 15.69 | 15.45 | 15.57 | 44,187 | -0.11(-0.72%) |
Jan 16, 2003 | 15.77 | 15.94 | 15.64 | 15.68 | 190,284 | -0.09(-0.57%) |
Jan 15, 2003 | 16.09 | 16.09 | 15.64 | 15.77 | 116,771 | -0.23(-1.41%) |
Jan 14, 2003 | 16.01 | 16.01 | 15.83 | 16.00 | 474,915 | +0.03(+0.19%) |
Jan 13, 2003 | 16.05 | 16.05 | 15.81 | 15.97 | 135,216 | -0.03(-0.19%) |
Jan 10, 2003 | 15.90 | 16.10 | 15.81 | 16.00 | 131,898 | -0.03(-0.19%) |
Jan 09, 2003 | 15.83 | 16.04 | 15.83 | 16.03 | 235,533 | +0.20(+1.29%) |
Jan 08, 2003 | 15.98 | 15.99 | 15.69 | 15.83 | 55,466 | -0.20(-1.22%) |
Jan 07, 2003 | 16.13 | 16.16 | 15.90 | 16.02 | 82,934 | -0.09(-0.56%) |
Jan 06, 2003 | 16.05 | 16.25 | 16.01 | 16.11 | 102,042 | +0.14(+0.90%) |
Jan 03, 2003 | 16.01 | 16.01 | 15.80 | 15.97 | 93,815 | +0.05(+0.33%) |
Jan 02, 2003 | 15.70 | 16.02 | 15.54 | 15.92 | 425,420 | +0.40(+2.57%) |
Dec 31, 2002 | 15.56 | 15.56 | 15.28 | 15.52 | 96,071 | +0.14(+0.93%) |
Dec 30, 2002 | 15.60 | 15.60 | 15.19 | 15.37 | 495,350 | +0.08(+0.54%) |
Dec 27, 2002 | 15.52 | 15.58 | 15.29 | 15.29 | 323,112 | -0.30(-1.93%) |
Dec 26, 2002 | 15.45 | 15.87 | 15.45 | 15.59 | 39,277 | +0.05(+0.34%) |
Dec 24, 2002 | 15.64 | 15.68 | 15.50 | 15.54 | 33,571 | -0.08(-0.48%) |
Dec 23, 2002 | 15.50 | 15.74 | 15.50 | 15.61 | 126,591 | -0.08(-0.48%) |
Dec 20, 2002 | 15.60 | 15.69 | 15.52 | 15.69 | 485,531 | +0.16(+1.02%) |
Dec 19, 2002 | 15.64 | 15.77 | 15.43 | 15.53 | 134,420 | -0.11(-0.72%) |
Dec 18, 2002 | 15.71 | 15.71 | 15.53 | 15.64 | 87,844 | -0.02(-0.14%) |
Dec 17, 2002 | 15.67 | 15.89 | 15.67 | 15.67 | 42,462 | -0.20(-1.23%) |
Dec 16, 2002 | 15.53 | 15.86 | 15.53 | 15.86 | 103,767 | +0.38(+2.48%) |
Dec 13, 2002 | 15.68 | 15.83 | 15.42 | 15.48 | 68,072 | -0.27(-1.72%) |
Dec 12, 2002 | 15.90 | 15.90 | 15.65 | 15.75 | 1,428,993 | -0.06(-0.38%) |
Dec 11, 2002 | 15.75 | 15.92 | 15.63 | 15.81 | 50,954 | +0.08(+0.53%) |
Dec 10, 2002 | 15.61 | 15.80 | 15.54 | 15.73 | 76,299 | +0.13(+0.82%) |
Dec 09, 2002 | 15.75 | 15.86 | 15.60 | 15.60 | 63,162 | -0.25(-1.57%) |
Dec 06, 2002 | 15.67 | 15.96 | 15.63 | 15.85 | 89,303 | -0.01(-0.05%) |
Dec 05, 2002 | 16.04 | 16.04 | 15.79 | 15.86 | 45,779 | -0.17(-1.03%) |
Dec 04, 2002 | 16.01 | 16.23 | 15.86 | 16.02 | 78,422 | -0.05(-0.33%) |
Dec 03, 2002 | 16.39 | 16.39 | 16.01 | 16.07 | 75,238 | -0.27(-1.66%) |
Dec 02, 2002 | 16.47 | 16.65 | 16.20 | 16.35 | 1,299,085 | +0.11(+0.65%) |
Nov 29, 2002 | 16.21 | 16.39 | 16.21 | 16.24 | 33,306 | -0.04(-0.23%) |
Nov 27, 2002 | 16.00 | 16.39 | 16.00 | 16.28 | 89,701 | +0.42(+2.66%) |
Nov 26, 2002 | 15.89 | 16.05 | 15.79 | 15.86 | 1,173,422 | -0.23(-1.41%) |
Nov 25, 2002 | 16.04 | 16.17 | 15.86 | 16.08 | 66,745 | -0.03(-0.19%) |
Nov 22, 2002 | 16.10 | 16.18 | 16.01 | 16.11 | 49,893 | -0.08(-0.47%) |
Nov 21, 2002 | 15.55 | 16.19 | 15.55 | 16.19 | 103,236 | +0.64(+4.12%) |
Nov 20, 2002 | 15.30 | 15.58 | 15.26 | 15.55 | 62,234 | +0.23(+1.48%) |
Nov 19, 2002 | 15.15 | 15.44 | 15.15 | 15.32 | 69,664 | +0.02(+0.15%) |
Nov 18, 2002 | 15.64 | 15.64 | 15.30 | 15.30 | 18,311 | -0.11(-0.73%) |
Nov 15, 2002 | 15.23 | 15.46 | 15.23 | 15.41 | 53,608 | +0.00(+0.00%) |
Nov 14, 2002 | 15.49 | 15.52 | 15.35 | 15.41 | 91,692 | +0.21(+1.39%) |
Nov 13, 2002 | 15.23 | 15.39 | 15.05 | 15.20 | 241,770 | -0.03(-0.20%) |
Nov 12, 2002 | 15.30 | 15.40 | 15.16 | 15.23 | 93,284 | +0.01(+0.05%) |
Nov 11, 2002 | 15.45 | 16.01 | 15.12 | 15.22 | 168,920 | -0.29(-1.89%) |
Nov 08, 2002 | 15.71 | 15.88 | 15.45 | 15.52 | 161,091 | -0.23(-1.48%) |
Nov 07, 2002 | 15.79 | 15.90 | 15.64 | 15.75 | 56,130 | -0.35(-2.15%) |
Nov 06, 2002 | 15.95 | 16.13 | 15.83 | 16.10 | 166,797 | +0.29(+1.86%) |
Nov 05, 2002 | 15.79 | 15.83 | 15.52 | 15.80 | 133,889 | +0.15(+0.96%) |
Nov 04, 2002 | 15.79 | 15.98 | 15.60 | 15.65 | 94,213 | +0.02(+0.10%) |