Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.64 | 11.67 | 11.34 | 11.52 | 191,586 | -0.19(-1.59%) |
Jan 30, 2003 | 11.90 | 12.02 | 11.52 | 11.71 | 171,567 | -0.19(-1.61%) |
Jan 29, 2003 | 11.71 | 11.95 | 11.47 | 11.90 | 202,888 | +0.10(+0.84%) |
Jan 28, 2003 | 11.78 | 11.89 | 11.71 | 11.80 | 364,876 | +0.01(+0.10%) |
Jan 27, 2003 | 11.83 | 12.02 | 11.64 | 11.79 | 295,237 | -0.12(-0.99%) |
Jan 24, 2003 | 12.42 | 12.42 | 11.77 | 11.90 | 250,462 | -0.51(-4.14%) |
Jan 23, 2003 | 11.77 | 12.55 | 11.77 | 12.42 | 185,882 | +0.70(+5.97%) |
Jan 22, 2003 | 11.33 | 12.05 | 11.33 | 11.72 | 526,540 | -0.20(-1.71%) |
Jan 21, 2003 | 12.60 | 12.65 | 11.92 | 11.92 | 306,861 | -0.69(-5.45%) |
Jan 17, 2003 | 12.98 | 12.98 | 12.52 | 12.61 | 193,739 | -0.40(-3.05%) |
Jan 16, 2003 | 13.25 | 13.30 | 12.99 | 13.01 | 314,934 | -0.25(-1.87%) |
Jan 15, 2003 | 13.27 | 13.41 | 13.22 | 13.25 | 390,492 | -0.06(-0.42%) |
Jan 14, 2003 | 13.66 | 13.79 | 13.25 | 13.31 | 308,583 | -0.36(-2.63%) |
Jan 13, 2003 | 13.72 | 13.84 | 13.63 | 13.67 | 233,994 | -0.05(-0.36%) |
Jan 10, 2003 | 13.89 | 13.91 | 13.55 | 13.72 | 427,626 | -0.32(-2.29%) |
Jan 09, 2003 | 13.66 | 14.04 | 13.66 | 14.04 | 408,359 | +0.27(+1.93%) |
Jan 08, 2003 | 14.00 | 14.05 | 13.66 | 13.78 | 241,636 | -0.30(-2.11%) |
Jan 07, 2003 | 14.07 | 14.18 | 13.96 | 14.07 | 182,115 | +0.00(+0.00%) |
Jan 06, 2003 | 13.81 | 14.25 | 13.56 | 14.07 | 275,755 | -0.03(-0.22%) |
Jan 03, 2003 | 14.32 | 14.32 | 14.10 | 14.10 | 277,478 | -0.18(-1.26%) |
Jan 02, 2003 | 13.78 | 14.47 | 13.72 | 14.28 | 585,954 | +1.43(+11.13%) |
Dec 31, 2002 | 12.76 | 13.25 | 12.76 | 12.85 | 335,276 | +0.11(+0.83%) |
Dec 30, 2002 | 12.88 | 13.06 | 12.51 | 12.75 | 287,165 | -0.06(-0.44%) |
Dec 27, 2002 | 12.89 | 12.99 | 12.76 | 12.80 | 158,758 | -0.07(-0.53%) |
Dec 26, 2002 | 12.76 | 13.29 | 12.76 | 12.87 | 157,682 | +0.04(+0.34%) |
Dec 24, 2002 | 12.73 | 12.83 | 12.51 | 12.83 | 165,647 | +0.14(+1.12%) |
Dec 23, 2002 | 13.23 | 13.32 | 12.64 | 12.69 | 327,312 | -0.54(-4.08%) |
Dec 20, 2002 | 12.54 | 13.62 | 12.54 | 13.22 | 639,770 | +1.15(+9.49%) |
Dec 19, 2002 | 12.88 | 13.10 | 11.64 | 12.08 | 1,063,845 | -0.81(-6.25%) |
Dec 18, 2002 | 13.39 | 13.44 | 12.88 | 12.88 | 363,799 | -0.56(-4.15%) |
Dec 17, 2002 | 13.72 | 13.87 | 13.35 | 13.44 | 215,696 | -0.34(-2.47%) |
Dec 16, 2002 | 13.21 | 13.78 | 13.21 | 13.78 | 568,517 | +0.59(+4.46%) |
Dec 13, 2002 | 13.93 | 13.94 | 13.19 | 13.19 | 385,326 | -0.74(-5.29%) |
Dec 12, 2002 | 13.75 | 14.05 | 13.63 | 13.93 | 246,049 | +0.26(+1.90%) |
Dec 11, 2002 | 13.85 | 13.93 | 13.48 | 13.67 | 253,906 | -0.17(-1.25%) |
Dec 10, 2002 | 13.19 | 13.94 | 13.16 | 13.84 | 446,246 | +0.65(+4.93%) |
Dec 09, 2002 | 14.18 | 14.24 | 13.01 | 13.19 | 388,878 | -0.95(-6.70%) |
Dec 06, 2002 | 14.25 | 14.52 | 13.63 | 14.14 | 554,417 | -0.11(-0.74%) |
Dec 05, 2002 | 15.48 | 15.55 | 14.09 | 14.25 | 1,432,165 | -2.42(-14.50%) |
Dec 04, 2002 | 16.54 | 16.94 | 16.20 | 16.66 | 253,798 | +0.00(+0.00%) |
Dec 03, 2002 | 17.19 | 17.29 | 16.10 | 16.66 | 570,132 | -0.68(-3.93%) |
Dec 02, 2002 | 17.10 | 17.59 | 17.10 | 17.34 | 355,081 | +0.46(+2.75%) |
Nov 29, 2002 | 16.94 | 17.03 | 16.72 | 16.88 | 114,413 | +0.06(+0.37%) |
Nov 27, 2002 | 16.41 | 16.88 | 16.36 | 16.82 | 438,927 | +0.55(+3.39%) |
Nov 26, 2002 | 16.48 | 16.60 | 16.15 | 16.27 | 291,362 | -0.18(-1.09%) |
Nov 25, 2002 | 16.10 | 16.44 | 15.95 | 16.44 | 454,749 | +0.79(+5.02%) |
Nov 22, 2002 | 15.42 | 15.72 | 15.24 | 15.66 | 407,068 | +0.25(+1.61%) |
Nov 21, 2002 | 14.68 | 15.48 | 14.62 | 15.41 | 524,495 | +0.59(+3.97%) |
Nov 20, 2002 | 14.18 | 15.18 | 14.12 | 14.82 | 398,888 | +0.74(+5.28%) |
Nov 19, 2002 | 14.46 | 14.46 | 13.96 | 14.08 | 230,334 | -0.42(-2.86%) |
Nov 18, 2002 | 14.87 | 15.00 | 14.36 | 14.49 | 303,202 | -0.31(-2.09%) |
Nov 15, 2002 | 14.95 | 15.04 | 14.74 | 14.80 | 227,643 | -0.15(-1.03%) |
Nov 14, 2002 | 14.56 | 15.24 | 14.56 | 14.96 | 338,075 | +0.53(+3.65%) |
Nov 13, 2002 | 14.17 | 14.57 | 13.94 | 14.43 | 408,575 | +0.22(+1.52%) |
Nov 12, 2002 | 14.02 | 14.25 | 13.94 | 14.21 | 336,568 | +0.17(+1.24%) |
Nov 11, 2002 | 14.28 | 14.34 | 13.94 | 14.04 | 265,638 | -0.50(-3.45%) |
Nov 08, 2002 | 14.46 | 15.05 | 14.25 | 14.54 | 394,582 | +0.02(+0.13%) |
Nov 07, 2002 | 14.93 | 16.10 | 14.25 | 14.52 | 2,173,003 | -3.10(-17.58%) |
Nov 06, 2002 | 16.94 | 17.71 | 16.72 | 17.62 | 242,927 | +0.72(+4.29%) |
Nov 05, 2002 | 17.03 | 17.10 | 16.41 | 16.90 | 302,556 | -0.25(-1.44%) |
Nov 04, 2002 | 18.09 | 18.10 | 16.91 | 17.14 | 255,951 | -0.38(-2.19%) |