Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.82 | 14.02 | 13.70 | 14.02 | 1,220,500 | +0.18(+1.26%) |
Jan 30, 2003 | 13.64 | 13.99 | 13.59 | 13.84 | 2,564,600 | +0.46(+3.48%) |
Jan 29, 2003 | 12.91 | 13.50 | 12.81 | 13.38 | 1,494,000 | +0.42(+3.24%) |
Jan 28, 2003 | 13.01 | 13.10 | 12.75 | 12.96 | 1,576,300 | -0.05(-0.38%) |
Jan 27, 2003 | 13.12 | 13.25 | 12.85 | 13.01 | 1,297,300 | -0.22(-1.66%) |
Jan 24, 2003 | 13.64 | 13.65 | 13.12 | 13.22 | 1,140,800 | -0.44(-3.18%) |
Jan 23, 2003 | 13.55 | 13.76 | 13.45 | 13.66 | 1,725,800 | +0.23(+1.75%) |
Jan 22, 2003 | 14.28 | 14.30 | 13.38 | 13.43 | 2,657,800 | -0.93(-6.51%) |
Jan 21, 2003 | 14.63 | 14.69 | 14.34 | 14.36 | 958,600 | -0.10(-0.69%) |
Jan 17, 2003 | 14.53 | 14.56 | 14.37 | 14.46 | 1,150,100 | -0.16(-1.13%) |
Jan 16, 2003 | 15.20 | 15.20 | 14.60 | 14.62 | 1,770,300 | -0.57(-3.78%) |
Jan 15, 2003 | 15.38 | 15.38 | 15.12 | 15.20 | 718,000 | -0.12(-0.75%) |
Jan 14, 2003 | 15.18 | 15.35 | 15.10 | 15.31 | 1,119,400 | +0.15(+1.02%) |
Jan 13, 2003 | 15.25 | 15.31 | 15.02 | 15.16 | 786,100 | -0.09(-0.59%) |
Jan 10, 2003 | 15.05 | 15.43 | 15.00 | 15.25 | 1,218,800 | +0.13(+0.89%) |
Jan 09, 2003 | 14.67 | 15.22 | 14.67 | 15.12 | 1,604,000 | +0.45(+3.03%) |
Jan 08, 2003 | 14.63 | 14.85 | 14.62 | 14.67 | 678,200 | +0.00(+0.00%) |
Jan 07, 2003 | 14.76 | 14.88 | 14.56 | 14.67 | 766,800 | -0.21(-1.44%) |
Jan 06, 2003 | 14.56 | 14.97 | 14.56 | 14.88 | 600,400 | +0.32(+2.23%) |
Jan 03, 2003 | 14.65 | 14.73 | 14.50 | 14.56 | 615,900 | -0.14(-0.99%) |
Jan 02, 2003 | 14.22 | 14.71 | 14.09 | 14.71 | 825,400 | +0.55(+3.89%) |
Dec 31, 2002 | 14.12 | 14.21 | 13.88 | 14.15 | 545,900 | +0.06(+0.43%) |
Dec 30, 2002 | 14.07 | 14.15 | 13.95 | 14.10 | 763,700 | -0.00(-0.04%) |
Dec 27, 2002 | 14.34 | 14.38 | 14.10 | 14.10 | 387,000 | -0.25(-1.74%) |
Dec 26, 2002 | 14.43 | 14.55 | 14.24 | 14.35 | 444,900 | -0.04(-0.28%) |
Dec 24, 2002 | 14.27 | 14.43 | 14.23 | 14.39 | 266,600 | +0.12(+0.88%) |
Dec 23, 2002 | 14.37 | 14.37 | 14.16 | 14.27 | 456,100 | -0.12(-0.83%) |
Dec 20, 2002 | 14.39 | 14.50 | 14.26 | 14.38 | 1,022,700 | +0.12(+0.81%) |
Dec 19, 2002 | 14.52 | 14.74 | 14.20 | 14.27 | 907,300 | -0.24(-1.65%) |
Dec 18, 2002 | 14.57 | 14.77 | 14.47 | 14.51 | 1,000,700 | -0.17(-1.12%) |
Dec 17, 2002 | 14.64 | 14.95 | 14.55 | 14.68 | 1,821,800 | +0.10(+0.69%) |
Dec 16, 2002 | 14.25 | 14.60 | 14.14 | 14.57 | 1,597,000 | +0.66(+4.74%) |
Dec 13, 2002 | 13.79 | 14.02 | 13.69 | 13.91 | 1,129,700 | +0.10(+0.72%) |
Dec 12, 2002 | 14.14 | 14.18 | 13.80 | 13.81 | 858,200 | -0.37(-2.57%) |
Dec 11, 2002 | 14.00 | 14.22 | 13.95 | 14.18 | 1,109,500 | +0.10(+0.71%) |
Dec 10, 2002 | 13.99 | 14.10 | 13.94 | 14.08 | 985,300 | +0.04(+0.28%) |
Dec 09, 2002 | 14.26 | 14.26 | 13.99 | 14.04 | 922,000 | -0.21(-1.47%) |
Dec 06, 2002 | 13.90 | 14.33 | 13.90 | 14.25 | 906,400 | +0.29(+2.08%) |
Dec 05, 2002 | 14.05 | 14.07 | 13.88 | 13.96 | 631,900 | -0.06(-0.46%) |
Dec 04, 2002 | 14.15 | 14.21 | 13.93 | 14.03 | 925,200 | -0.08(-0.60%) |
Dec 03, 2002 | 13.70 | 14.13 | 13.68 | 14.11 | 2,111,100 | +0.43(+3.14%) |
Dec 02, 2002 | 14.04 | 14.06 | 13.57 | 13.68 | 1,286,000 | -0.14(-1.05%) |
Nov 29, 2002 | 14.01 | 14.07 | 13.82 | 13.82 | 691,200 | -0.18(-1.25%) |
Nov 27, 2002 | 13.75 | 14.03 | 13.66 | 14.00 | 1,548,000 | +0.45(+3.32%) |
Nov 26, 2002 | 13.75 | 13.75 | 13.44 | 13.55 | 1,437,800 | -0.20(-1.45%) |
Nov 25, 2002 | 13.78 | 13.89 | 13.63 | 13.75 | 1,136,700 | +0.03(+0.18%) |
Nov 22, 2002 | 13.90 | 14.04 | 13.72 | 13.72 | 1,105,700 | -0.18(-1.26%) |
Nov 21, 2002 | 13.68 | 14.07 | 13.65 | 13.90 | 1,321,100 | +0.24(+1.76%) |
Nov 20, 2002 | 13.65 | 13.74 | 13.40 | 13.66 | 1,001,500 | -0.00(-0.04%) |
Nov 19, 2002 | 13.72 | 13.76 | 13.55 | 13.66 | 844,400 | -0.07(-0.47%) |
Nov 18, 2002 | 13.80 | 13.85 | 13.60 | 13.73 | 1,208,700 | -0.18(-1.29%) |
Nov 15, 2002 | 13.90 | 14.05 | 13.75 | 13.91 | 1,452,100 | -0.07(-0.50%) |
Nov 14, 2002 | 14.12 | 14.18 | 13.95 | 13.98 | 1,027,600 | -0.04(-0.32%) |
Nov 13, 2002 | 14.07 | 14.50 | 13.80 | 14.03 | 898,600 | -0.06(-0.43%) |
Nov 12, 2002 | 14.10 | 14.45 | 13.93 | 14.09 | 954,700 | +0.12(+0.82%) |
Nov 11, 2002 | 14.45 | 14.47 | 13.97 | 13.97 | 953,800 | -0.53(-3.66%) |
Nov 08, 2002 | 14.75 | 14.90 | 14.45 | 14.50 | 717,100 | -0.15(-1.06%) |
Nov 07, 2002 | 14.85 | 14.89 | 14.62 | 14.65 | 875,600 | -0.35(-2.30%) |
Nov 06, 2002 | 14.62 | 15.06 | 14.62 | 15.00 | 1,366,700 | +0.38(+2.56%) |
Nov 05, 2002 | 14.47 | 14.70 | 14.38 | 14.62 | 950,200 | +0.10(+0.69%) |
Nov 04, 2002 | 14.44 | 14.66 | 14.39 | 14.53 | 1,715,800 | +0.24(+1.64%) |