Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.04 | 15.44 | 15.04 | 15.43 | 5,135 | +0.39(+2.59%) |
Jan 30, 2003 | 15.48 | 15.48 | 14.94 | 15.04 | 27,219 | -0.53(-3.38%) |
Jan 29, 2003 | 15.63 | 15.63 | 15.46 | 15.57 | 28,246 | -0.08(-0.50%) |
Jan 28, 2003 | 15.29 | 15.82 | 15.24 | 15.65 | 16,742 | +0.37(+2.42%) |
Jan 27, 2003 | 15.63 | 15.67 | 15.28 | 15.28 | 5,443 | -0.35(-2.24%) |
Jan 24, 2003 | 15.67 | 15.78 | 15.33 | 15.63 | 27,219 | -0.15(-0.93%) |
Jan 23, 2003 | 15.69 | 15.77 | 15.24 | 15.77 | 23,624 | +0.09(+0.56%) |
Jan 22, 2003 | 15.82 | 15.82 | 15.68 | 15.68 | 21,878 | -0.21(-1.35%) |
Jan 21, 2003 | 16.11 | 16.11 | 15.90 | 15.90 | 19,002 | -0.21(-1.33%) |
Jan 17, 2003 | 16.16 | 16.16 | 16.11 | 16.11 | 9,449 | -0.01(-0.06%) |
Jan 16, 2003 | 16.26 | 16.31 | 16.10 | 16.12 | 3,286 | -0.09(-0.54%) |
Jan 15, 2003 | 16.19 | 16.26 | 15.97 | 16.21 | 24,035 | -0.04(-0.24%) |
Jan 14, 2003 | 16.36 | 16.36 | 16.17 | 16.25 | 20,543 | -0.14(-0.83%) |
Jan 13, 2003 | 16.06 | 16.39 | 15.97 | 16.39 | 17,564 | +0.29(+1.82%) |
Jan 10, 2003 | 16.16 | 16.21 | 16.06 | 16.09 | 13,763 | -0.06(-0.36%) |
Jan 09, 2003 | 15.92 | 16.21 | 15.92 | 16.15 | 19,413 | +0.23(+1.47%) |
Jan 08, 2003 | 16.02 | 16.06 | 15.92 | 15.92 | 27,527 | -0.13(-0.79%) |
Jan 07, 2003 | 16.05 | 16.06 | 15.96 | 16.04 | 17,256 | +0.06(+0.37%) |
Jan 06, 2003 | 15.82 | 16.02 | 15.82 | 15.99 | 14,380 | +0.19(+1.17%) |
Jan 03, 2003 | 15.82 | 15.92 | 15.77 | 15.80 | 12,839 | -0.02(-0.12%) |
Jan 02, 2003 | 15.46 | 15.82 | 15.45 | 15.82 | 22,597 | +0.34(+2.20%) |
Dec 31, 2002 | 15.71 | 15.87 | 15.48 | 15.48 | 23,419 | -0.23(-1.49%) |
Dec 30, 2002 | 15.92 | 16.14 | 15.70 | 15.71 | 30,711 | -0.11(-0.68%) |
Dec 27, 2002 | 15.87 | 15.97 | 15.79 | 15.82 | 10,271 | -0.10(-0.61%) |
Dec 26, 2002 | 15.67 | 15.92 | 15.58 | 15.92 | 5,957 | +0.34(+2.19%) |
Dec 24, 2002 | 15.87 | 15.88 | 15.58 | 15.58 | 63,888 | -0.21(-1.36%) |
Dec 23, 2002 | 15.58 | 15.88 | 15.56 | 15.79 | 93,881 | +0.29(+1.88%) |
Dec 20, 2002 | 15.32 | 15.58 | 15.32 | 15.50 | 19,926 | +0.18(+1.14%) |
Dec 19, 2002 | 14.99 | 15.44 | 14.99 | 15.32 | 26,705 | +0.37(+2.47%) |
Dec 18, 2002 | 14.75 | 14.96 | 14.70 | 14.95 | 5,752 | +0.11(+0.72%) |
Dec 17, 2002 | 14.83 | 14.85 | 14.75 | 14.85 | 5,752 | +0.00(+0.00%) |
Dec 16, 2002 | 14.55 | 14.85 | 14.32 | 14.85 | 32,868 | +0.34(+2.35%) |
Dec 13, 2002 | 14.40 | 14.60 | 14.40 | 14.51 | 10,476 | +0.12(+0.81%) |
Dec 12, 2002 | 14.14 | 14.41 | 14.14 | 14.39 | 6,984 | +0.20(+1.44%) |
Dec 11, 2002 | 14.12 | 14.31 | 14.02 | 14.18 | 103,126 | -0.03(-0.21%) |
Dec 10, 2002 | 14.12 | 14.36 | 14.12 | 14.21 | 41,086 | +0.05(+0.34%) |
Dec 09, 2002 | 14.76 | 14.76 | 14.07 | 14.17 | 45,092 | -0.59(-4.02%) |
Dec 06, 2002 | 14.31 | 14.91 | 14.27 | 14.76 | 49,714 | +0.35(+2.43%) |
Dec 05, 2002 | 14.76 | 14.80 | 14.21 | 14.41 | 52,282 | -0.38(-2.57%) |
Dec 04, 2002 | 15.25 | 15.25 | 14.65 | 14.79 | 44,681 | -0.45(-2.94%) |
Dec 03, 2002 | 15.14 | 15.39 | 15.05 | 15.24 | 17,256 | +0.00(+0.00%) |
Dec 02, 2002 | 15.01 | 15.24 | 14.89 | 15.24 | 10,271 | +0.21(+1.43%) |
Nov 29, 2002 | 14.95 | 15.14 | 14.80 | 15.02 | 7,087 | +0.08(+0.52%) |
Nov 27, 2002 | 13.97 | 14.94 | 13.89 | 14.94 | 11,298 | +0.92(+6.60%) |
Nov 26, 2002 | 14.32 | 14.41 | 13.82 | 14.02 | 19,310 | -0.29(-2.04%) |
Nov 25, 2002 | 13.59 | 14.31 | 13.59 | 14.31 | 30,198 | +0.68(+5.00%) |
Nov 22, 2002 | 13.48 | 13.68 | 13.46 | 13.63 | 18,694 | +0.24(+1.82%) |
Nov 21, 2002 | 12.98 | 13.39 | 12.98 | 13.39 | 103,331 | +0.44(+3.38%) |
Nov 20, 2002 | 12.65 | 12.95 | 12.65 | 12.95 | 12,223 | +0.39(+3.10%) |
Nov 19, 2002 | 12.94 | 13.09 | 12.56 | 12.56 | 13,763 | -0.38(-2.93%) |
Nov 18, 2002 | 13.44 | 13.48 | 12.94 | 12.94 | 40,161 | -0.50(-3.70%) |
Nov 15, 2002 | 13.63 | 13.67 | 13.44 | 13.44 | 12,531 | -0.15(-1.08%) |
Nov 14, 2002 | 13.73 | 13.82 | 13.19 | 13.58 | 22,802 | -0.05(-0.36%) |
Nov 13, 2002 | 13.68 | 13.73 | 13.58 | 13.63 | 25,473 | -0.05(-0.36%) |
Nov 12, 2002 | 14.02 | 14.14 | 13.58 | 13.68 | 31,841 | -0.44(-3.10%) |
Nov 11, 2002 | 14.22 | 14.23 | 14.02 | 14.12 | 2,773 | -0.19(-1.36%) |
Nov 08, 2002 | 14.53 | 14.60 | 14.02 | 14.31 | 7,806 | -0.15(-1.01%) |
Nov 07, 2002 | 14.83 | 14.83 | 14.41 | 14.46 | 4,005 | -0.39(-2.62%) |
Nov 06, 2002 | 14.48 | 14.85 | 14.48 | 14.85 | 19,618 | +0.33(+2.28%) |
Nov 05, 2002 | 14.90 | 14.94 | 14.51 | 14.52 | 14,585 | -0.38(-2.55%) |
Nov 04, 2002 | 14.31 | 14.99 | 14.28 | 14.90 | 11,914 | +0.54(+3.73%) |