Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.33 | 12.75 | 12.30 | 12.59 | 93,000 | +0.28(+2.27%) |
Jan 30, 2003 | 12.61 | 12.61 | 12.31 | 12.31 | 45,380 | -0.30(-2.38%) |
Jan 29, 2003 | 12.69 | 12.70 | 12.25 | 12.61 | 111,600 | -0.09(-0.71%) |
Jan 28, 2003 | 12.10 | 12.79 | 12.08 | 12.70 | 113,700 | +0.47(+3.84%) |
Jan 27, 2003 | 12.30 | 12.47 | 11.74 | 12.23 | 271,700 | -0.45(-3.55%) |
Jan 24, 2003 | 13.12 | 13.12 | 12.48 | 12.68 | 215,400 | -0.44(-3.35%) |
Jan 23, 2003 | 13.54 | 13.71 | 13.10 | 13.12 | 153,300 | -0.30(-2.24%) |
Jan 22, 2003 | 13.50 | 13.82 | 13.41 | 13.42 | 111,900 | -0.18(-1.32%) |
Jan 21, 2003 | 14.20 | 14.23 | 13.45 | 13.60 | 370,900 | -0.60(-4.23%) |
Jan 17, 2003 | 14.45 | 14.45 | 14.15 | 14.20 | 105,800 | -0.26(-1.80%) |
Jan 16, 2003 | 14.38 | 14.95 | 14.30 | 14.46 | 153,800 | +0.11(+0.77%) |
Jan 15, 2003 | 14.38 | 14.64 | 14.28 | 14.35 | 56,600 | -0.27(-1.85%) |
Jan 14, 2003 | 14.44 | 14.88 | 14.43 | 14.62 | 72,700 | +0.21(+1.46%) |
Jan 13, 2003 | 14.35 | 14.55 | 14.00 | 14.41 | 364,800 | +0.02(+0.14%) |
Jan 10, 2003 | 14.20 | 14.54 | 13.94 | 14.39 | 52,300 | +0.04(+0.28%) |
Jan 09, 2003 | 14.04 | 14.45 | 14.04 | 14.35 | 63,800 | +0.31(+2.21%) |
Jan 08, 2003 | 14.55 | 14.74 | 13.91 | 14.04 | 169,800 | -0.47(-3.24%) |
Jan 07, 2003 | 14.60 | 14.85 | 14.35 | 14.51 | 184,500 | -0.09(-0.62%) |
Jan 06, 2003 | 14.60 | 14.89 | 14.41 | 14.60 | 138,700 | +0.05(+0.35%) |
Jan 03, 2003 | 14.55 | 14.66 | 14.26 | 14.55 | 94,700 | +0.05(+0.34%) |
Jan 02, 2003 | 14.35 | 14.50 | 14.18 | 14.50 | 76,300 | +0.38(+2.69%) |
Dec 31, 2002 | 14.15 | 14.61 | 14.03 | 14.12 | 113,000 | -0.08(-0.56%) |
Dec 30, 2002 | 14.30 | 14.50 | 14.06 | 14.20 | 95,100 | -0.10(-0.70%) |
Dec 27, 2002 | 14.82 | 14.86 | 14.26 | 14.30 | 84,000 | -0.67(-4.47%) |
Dec 26, 2002 | 14.55 | 15.12 | 14.55 | 14.97 | 85,900 | +0.17(+1.14%) |
Dec 24, 2002 | 14.45 | 14.82 | 14.45 | 14.80 | 30,800 | +0.13(+0.89%) |
Dec 23, 2002 | 14.35 | 15.14 | 14.20 | 14.67 | 170,300 | -0.32(-2.13%) |
Dec 20, 2002 | 14.35 | 15.14 | 14.20 | 14.99 | 228,600 | +0.69(+4.83%) |
Dec 19, 2002 | 15.07 | 15.24 | 14.25 | 14.30 | 163,700 | -0.65(-4.35%) |
Dec 18, 2002 | 15.40 | 15.47 | 14.80 | 14.95 | 139,800 | -0.40(-2.61%) |
Dec 17, 2002 | 15.22 | 15.68 | 15.06 | 15.35 | 141,600 | +0.05(+0.33%) |
Dec 16, 2002 | 15.40 | 15.41 | 15.03 | 15.30 | 143,400 | +0.00(+0.00%) |
Dec 13, 2002 | 15.62 | 15.78 | 15.30 | 15.30 | 105,300 | -0.28(-1.80%) |
Dec 12, 2002 | 15.85 | 16.01 | 15.58 | 15.58 | 95,500 | -0.22(-1.39%) |
Dec 11, 2002 | 15.25 | 15.88 | 15.16 | 15.80 | 79,100 | +0.55(+3.61%) |
Dec 10, 2002 | 15.45 | 15.70 | 15.10 | 15.25 | 180,400 | -0.21(-1.36%) |
Dec 09, 2002 | 15.68 | 16.70 | 15.30 | 15.46 | 239,900 | -0.44(-2.77%) |
Dec 06, 2002 | 15.65 | 16.50 | 15.05 | 15.90 | 217,300 | -0.09(-0.56%) |
Dec 05, 2002 | 16.60 | 17.35 | 15.70 | 15.99 | 246,800 | -0.47(-2.86%) |
Dec 04, 2002 | 16.41 | 16.65 | 15.93 | 16.46 | 283,000 | +0.11(+0.67%) |
Dec 03, 2002 | 17.15 | 17.19 | 16.12 | 16.35 | 205,300 | -0.89(-5.16%) |
Dec 02, 2002 | 17.62 | 17.80 | 17.00 | 17.24 | 171,300 | -0.29(-1.65%) |
Nov 29, 2002 | 17.50 | 17.65 | 17.48 | 17.53 | 27,800 | +0.05(+0.29%) |
Nov 27, 2002 | 17.51 | 17.81 | 16.62 | 17.48 | 291,200 | -0.08(-0.46%) |
Nov 26, 2002 | 17.55 | 17.98 | 17.33 | 17.56 | 245,900 | -0.11(-0.62%) |
Nov 25, 2002 | 17.60 | 17.95 | 16.86 | 17.67 | 280,900 | +0.12(+0.68%) |
Nov 22, 2002 | 14.90 | 17.75 | 14.90 | 17.55 | 777,200 | +2.44(+16.15%) |
Nov 21, 2002 | 14.85 | 15.15 | 14.82 | 15.11 | 279,600 | +0.21(+1.41%) |
Nov 20, 2002 | 14.80 | 15.15 | 14.55 | 14.90 | 291,600 | +0.12(+0.81%) |
Nov 19, 2002 | 14.80 | 15.20 | 14.53 | 14.78 | 553,800 | -0.36(-2.38%) |
Nov 18, 2002 | 11.20 | 15.76 | 10.50 | 15.14 | 2,973,700 | +4.05(+36.52%) |
Nov 15, 2002 | 11.00 | 11.19 | 10.73 | 11.09 | 152,800 | +0.02(+0.18%) |
Nov 14, 2002 | 10.10 | 11.19 | 10.05 | 11.07 | 188,500 | +1.01(+10.02%) |
Nov 13, 2002 | 9.650 | 10.10 | 9.600 | 10.06 | 265,500 | +0.34(+3.52%) |
Nov 12, 2002 | 9.950 | 10.00 | 9.651 | 9.720 | 120,800 | -0.22(-2.21%) |
Nov 11, 2002 | 10.10 | 10.10 | 9.800 | 9.940 | 122,200 | -0.20(-1.98%) |
Nov 08, 2002 | 10.25 | 10.34 | 10.00 | 10.14 | 94,800 | -0.09(-0.87%) |
Nov 07, 2002 | 10.08 | 10.31 | 9.960 | 10.23 | 108,600 | +0.18(+1.79%) |
Nov 06, 2002 | 9.710 | 10.05 | 9.550 | 10.05 | 430,000 | +0.30(+3.08%) |
Nov 05, 2002 | 9.850 | 9.930 | 9.710 | 9.750 | 77,700 | -0.06(-0.61%) |
Nov 04, 2002 | 9.800 | 9.900 | 9.500 | 9.810 | 240,000 | -0.03(-0.32%) |