Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.60 | 13.10 | 12.57 | 13.01 | 185,573 | +0.38(+2.97%) |
Jan 30, 2003 | 12.99 | 13.05 | 12.59 | 12.64 | 135,703 | -0.26(-2.01%) |
Jan 29, 2003 | 12.76 | 12.99 | 12.59 | 12.90 | 220,337 | +0.10(+0.78%) |
Jan 28, 2003 | 12.76 | 12.89 | 12.62 | 12.80 | 260,137 | +0.08(+0.59%) |
Jan 27, 2003 | 12.98 | 13.09 | 12.55 | 12.72 | 231,606 | -0.26(-1.99%) |
Jan 24, 2003 | 13.41 | 13.41 | 12.78 | 12.98 | 213,504 | -0.31(-2.32%) |
Jan 23, 2003 | 13.30 | 13.38 | 13.19 | 13.29 | 175,383 | -0.03(-0.25%) |
Jan 22, 2003 | 13.60 | 13.60 | 13.31 | 13.32 | 247,430 | -0.33(-2.44%) |
Jan 21, 2003 | 13.97 | 13.99 | 13.57 | 13.66 | 237,360 | -0.33(-2.39%) |
Jan 17, 2003 | 14.37 | 14.37 | 13.90 | 13.99 | 211,347 | -0.42(-2.90%) |
Jan 16, 2003 | 14.26 | 14.59 | 14.26 | 14.41 | 207,391 | +0.16(+1.11%) |
Jan 15, 2003 | 14.29 | 14.41 | 13.96 | 14.25 | 251,626 | -0.04(-0.29%) |
Jan 14, 2003 | 14.35 | 14.47 | 14.06 | 14.29 | 225,852 | -0.07(-0.46%) |
Jan 13, 2003 | 14.39 | 14.44 | 14.21 | 14.36 | 236,521 | +0.05(+0.35%) |
Jan 10, 2003 | 14.26 | 14.43 | 14.14 | 14.31 | 267,690 | -0.02(-0.17%) |
Jan 09, 2003 | 14.68 | 14.72 | 14.18 | 14.33 | 363,833 | -0.47(-3.16%) |
Jan 08, 2003 | 15.06 | 15.11 | 14.67 | 14.80 | 298,978 | -0.34(-2.26%) |
Jan 07, 2003 | 15.35 | 15.42 | 15.10 | 15.14 | 160,997 | -0.28(-1.79%) |
Jan 06, 2003 | 15.34 | 15.62 | 15.30 | 15.42 | 237,480 | +0.08(+0.49%) |
Jan 03, 2003 | 15.45 | 15.47 | 15.22 | 15.34 | 242,395 | -0.11(-0.70%) |
Jan 02, 2003 | 15.56 | 15.69 | 15.37 | 15.45 | 186,292 | +0.03(+0.22%) |
Dec 31, 2002 | 15.43 | 15.68 | 15.12 | 15.42 | 207,510 | +0.09(+0.60%) |
Dec 30, 2002 | 15.35 | 15.56 | 15.12 | 15.32 | 246,471 | -0.11(-0.70%) |
Dec 27, 2002 | 15.43 | 15.51 | 15.16 | 15.43 | 179,459 | +0.04(+0.27%) |
Dec 26, 2002 | 15.43 | 15.55 | 15.21 | 15.39 | 184,254 | -0.04(-0.27%) |
Dec 24, 2002 | 15.52 | 15.52 | 15.22 | 15.43 | 183,175 | -0.04(-0.27%) |
Dec 23, 2002 | 15.47 | 15.62 | 15.18 | 15.47 | 225,852 | +0.01(+0.05%) |
Dec 20, 2002 | 15.81 | 15.81 | 15.31 | 15.47 | 502,893 | -0.29(-1.85%) |
Dec 19, 2002 | 15.60 | 15.83 | 15.35 | 15.76 | 443,672 | +0.22(+1.40%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.30 | 15.54 | 125,873 | +0.02(+0.11%) |
Dec 17, 2002 | 15.79 | 15.89 | 15.43 | 15.52 | 344,173 | -0.28(-1.74%) |
Dec 16, 2002 | 16.10 | 16.10 | 15.72 | 15.80 | 262,415 | -0.32(-1.97%) |
Dec 13, 2002 | 16.18 | 16.18 | 15.85 | 16.12 | 143,974 | -0.13(-0.82%) |
Dec 12, 2002 | 16.35 | 16.35 | 15.91 | 16.25 | 195,403 | -0.12(-0.71%) |
Dec 11, 2002 | 16.12 | 16.43 | 16.00 | 16.37 | 236,881 | +0.29(+1.82%) |
Dec 10, 2002 | 15.82 | 16.17 | 15.78 | 16.07 | 286,870 | +0.26(+1.64%) |
Dec 09, 2002 | 15.85 | 15.97 | 15.68 | 15.82 | 178,260 | -0.05(-0.32%) |
Dec 06, 2002 | 15.81 | 16.01 | 15.68 | 15.87 | 218,539 | +0.00(+0.00%) |
Dec 05, 2002 | 16.06 | 16.06 | 15.81 | 15.87 | 326,071 | -0.08(-0.52%) |
Dec 04, 2002 | 15.60 | 16.10 | 15.60 | 15.95 | 295,382 | +0.21(+1.33%) |
Dec 03, 2002 | 15.85 | 15.93 | 15.59 | 15.74 | 302,335 | -0.32(-1.97%) |
Dec 02, 2002 | 16.06 | 16.18 | 15.97 | 16.06 | 682,112 | +0.33(+2.07%) |
Nov 29, 2002 | 15.62 | 15.82 | 15.57 | 15.73 | 240,957 | +0.11(+0.69%) |
Nov 27, 2002 | 14.85 | 15.67 | 14.85 | 15.62 | 545,450 | +0.83(+5.58%) |
Nov 26, 2002 | 14.76 | 14.93 | 14.61 | 14.80 | 446,909 | -0.03(-0.23%) |
Nov 25, 2002 | 15.14 | 15.17 | 14.64 | 14.83 | 422,094 | -0.43(-2.84%) |
Nov 22, 2002 | 15.29 | 15.35 | 14.93 | 15.27 | 276,201 | -0.04(-0.27%) |
Nov 21, 2002 | 15.02 | 15.36 | 14.85 | 15.31 | 544,970 | +0.46(+3.09%) |
Nov 20, 2002 | 15.06 | 15.17 | 14.64 | 14.85 | 650,944 | -0.37(-2.41%) |
Nov 19, 2002 | 15.63 | 15.67 | 15.17 | 15.22 | 688,586 | -0.50(-3.18%) |
Nov 18, 2002 | 15.81 | 15.91 | 15.45 | 15.72 | 201,996 | -0.02(-0.11%) |
Nov 15, 2002 | 15.85 | 16.18 | 15.60 | 15.73 | 394,162 | -0.28(-1.77%) |
Nov 14, 2002 | 15.82 | 16.27 | 15.73 | 16.02 | 284,113 | +0.22(+1.37%) |
Nov 13, 2002 | 15.85 | 16.17 | 15.60 | 15.80 | 304,613 | -0.14(-0.89%) |
Nov 12, 2002 | 16.27 | 16.47 | 15.92 | 15.94 | 320,916 | -0.37(-2.25%) |
Nov 11, 2002 | 16.62 | 16.68 | 16.27 | 16.31 | 141,217 | -0.33(-1.96%) |
Nov 08, 2002 | 16.68 | 16.93 | 16.27 | 16.63 | 275,482 | -0.26(-1.53%) |
Nov 07, 2002 | 17.43 | 17.48 | 16.68 | 16.89 | 511,284 | -0.62(-3.53%) |
Nov 06, 2002 | 17.02 | 17.52 | 16.85 | 17.51 | 779,334 | +0.83(+4.95%) |
Nov 05, 2002 | 16.68 | 16.95 | 16.60 | 16.68 | 491,384 | -0.01(-0.05%) |
Nov 04, 2002 | 16.77 | 16.81 | 16.49 | 16.69 | 712,082 | +0.33(+2.04%) |