Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.53 | 13.95 | 13.48 | 13.81 | 1,426,251 | +0.27(+2.02%) |
Jan 30, 2003 | 13.96 | 13.96 | 13.53 | 13.54 | 1,166,296 | -0.42(-3.00%) |
Jan 29, 2003 | 13.90 | 14.00 | 13.58 | 13.96 | 2,270,522 | +0.06(+0.42%) |
Jan 28, 2003 | 13.81 | 13.93 | 13.67 | 13.90 | 1,304,641 | +0.17(+1.27%) |
Jan 27, 2003 | 13.91 | 13.96 | 13.66 | 13.72 | 1,179,527 | -0.19(-1.38%) |
Jan 24, 2003 | 14.28 | 14.28 | 13.85 | 13.91 | 994,679 | -0.36(-2.50%) |
Jan 23, 2003 | 14.18 | 14.29 | 13.92 | 14.27 | 2,401,473 | +0.28(+2.01%) |
Jan 22, 2003 | 14.15 | 14.22 | 13.96 | 13.99 | 2,308,660 | -0.37(-2.60%) |
Jan 21, 2003 | 14.75 | 14.80 | 14.32 | 14.36 | 1,578,605 | -0.39(-2.62%) |
Jan 17, 2003 | 15.07 | 15.07 | 14.66 | 14.75 | 1,796,727 | -0.32(-2.11%) |
Jan 16, 2003 | 15.01 | 15.37 | 15.01 | 15.07 | 3,329,218 | -0.17(-1.10%) |
Jan 15, 2003 | 15.36 | 15.37 | 15.09 | 15.24 | 2,132,373 | -0.19(-1.22%) |
Jan 14, 2003 | 15.59 | 15.65 | 15.42 | 15.42 | 1,552,532 | -0.28(-1.81%) |
Jan 13, 2003 | 15.76 | 15.83 | 15.59 | 15.71 | 1,608,181 | +0.10(+0.64%) |
Jan 10, 2003 | 15.54 | 15.70 | 15.32 | 15.61 | 1,185,170 | +0.02(+0.13%) |
Jan 09, 2003 | 15.69 | 15.79 | 15.51 | 15.59 | 2,594,105 | +0.05(+0.35%) |
Jan 08, 2003 | 16.10 | 16.10 | 15.48 | 15.53 | 3,141,451 | -0.61(-3.76%) |
Jan 07, 2003 | 16.27 | 16.56 | 16.11 | 16.14 | 3,464,838 | -0.58(-3.46%) |
Jan 06, 2003 | 16.33 | 16.76 | 16.33 | 16.72 | 1,600,398 | +0.35(+2.13%) |
Jan 03, 2003 | 16.37 | 16.41 | 16.21 | 16.37 | 1,243,543 | +0.01(+0.06%) |
Jan 02, 2003 | 16.02 | 16.40 | 15.81 | 16.36 | 2,059,601 | +0.55(+3.51%) |
Dec 31, 2002 | 15.73 | 15.89 | 15.62 | 15.81 | 656,309 | +0.08(+0.50%) |
Dec 30, 2002 | 15.69 | 15.82 | 15.58 | 15.73 | 566,414 | +0.02(+0.11%) |
Dec 27, 2002 | 15.93 | 15.93 | 15.71 | 15.71 | 602,216 | -0.15(-0.93%) |
Dec 26, 2002 | 15.95 | 16.17 | 15.82 | 15.86 | 689,582 | -0.01(-0.04%) |
Dec 24, 2002 | 15.86 | 16.03 | 15.86 | 15.86 | 380,204 | -0.08(-0.52%) |
Dec 23, 2002 | 16.00 | 16.02 | 15.85 | 15.95 | 644,634 | -0.05(-0.34%) |
Dec 20, 2002 | 15.93 | 16.05 | 15.91 | 16.00 | 1,578,995 | +0.10(+0.65%) |
Dec 19, 2002 | 15.97 | 16.26 | 15.85 | 15.90 | 2,697,620 | -0.07(-0.45%) |
Dec 18, 2002 | 16.05 | 16.09 | 15.84 | 15.97 | 1,530,934 | -0.09(-0.56%) |
Dec 17, 2002 | 15.50 | 16.14 | 16.03 | 16.06 | 1,806,650 | +0.07(+0.45%) |
Dec 16, 2002 | 15.50 | 16.02 | 15.47 | 15.99 | 1,152,870 | +0.61(+3.97%) |
Dec 13, 2002 | 15.66 | 15.66 | 15.31 | 15.38 | 746,982 | -0.34(-2.18%) |
Dec 12, 2002 | 15.65 | 15.77 | 15.39 | 15.72 | 632,570 | +0.14(+0.90%) |
Dec 11, 2002 | 15.53 | 15.65 | 15.30 | 15.58 | 556,102 | +0.04(+0.29%) |
Dec 10, 2002 | 15.40 | 15.56 | 15.32 | 15.53 | 631,403 | +0.18(+1.18%) |
Dec 09, 2002 | 15.68 | 15.71 | 15.35 | 15.35 | 953,234 | -0.41(-2.59%) |
Dec 06, 2002 | 15.68 | 15.88 | 15.59 | 15.76 | 842,130 | +0.01(+0.07%) |
Dec 05, 2002 | 15.93 | 16.00 | 15.75 | 15.75 | 1,342,778 | -0.07(-0.43%) |
Dec 04, 2002 | 15.56 | 15.91 | 15.44 | 15.82 | 1,489,294 | +0.26(+1.70%) |
Dec 03, 2002 | 15.76 | 15.90 | 15.55 | 15.56 | 1,101,307 | -0.47(-2.93%) |
Dec 02, 2002 | 16.34 | 16.51 | 15.90 | 16.02 | 1,214,357 | +0.03(+0.17%) |
Nov 29, 2002 | 16.09 | 16.19 | 15.99 | 16.00 | 709,818 | -0.08(-0.51%) |
Nov 27, 2002 | 15.60 | 16.14 | 15.59 | 16.08 | 1,344,723 | +0.57(+3.64%) |
Nov 26, 2002 | 16.07 | 16.07 | 15.51 | 15.51 | 1,706,248 | -0.58(-3.58%) |
Nov 25, 2002 | 15.97 | 16.12 | 15.78 | 16.09 | 883,186 | +0.13(+0.79%) |
Nov 22, 2002 | 16.07 | 16.27 | 15.93 | 15.96 | 809,636 | -0.10(-0.60%) |
Nov 21, 2002 | 15.76 | 16.10 | 15.61 | 16.06 | 928,717 | +0.41(+2.65%) |
Nov 20, 2002 | 15.30 | 15.68 | 15.13 | 15.64 | 1,192,564 | +0.41(+2.72%) |
Nov 19, 2002 | 15.21 | 15.38 | 15.08 | 15.23 | 755,932 | +0.02(+0.11%) |
Nov 18, 2002 | 15.42 | 15.47 | 15.13 | 15.21 | 677,712 | -0.09(-0.58%) |
Nov 15, 2002 | 15.30 | 15.47 | 15.08 | 15.30 | 948,953 | +0.01(+0.04%) |
Nov 14, 2002 | 15.08 | 15.33 | 15.06 | 15.29 | 735,307 | +0.39(+2.62%) |
Nov 13, 2002 | 14.87 | 15.06 | 14.63 | 14.90 | 955,958 | +0.04(+0.25%) |
Nov 12, 2002 | 14.72 | 15.03 | 14.61 | 14.87 | 939,030 | +0.32(+2.21%) |
Nov 11, 2002 | 15.09 | 15.14 | 14.46 | 14.54 | 1,587,556 | -0.79(-5.18%) |
Nov 08, 2002 | 15.26 | 15.62 | 15.17 | 15.34 | 850,108 | +0.10(+0.63%) |
Nov 07, 2002 | 15.42 | 15.42 | 15.17 | 15.24 | 1,126,408 | -0.34(-2.18%) |
Nov 06, 2002 | 15.33 | 15.61 | 15.17 | 15.58 | 1,683,872 | +0.34(+2.20%) |
Nov 05, 2002 | 15.28 | 15.33 | 15.16 | 15.25 | 1,465,751 | -0.03(-0.20%) |
Nov 04, 2002 | 15.42 | 15.75 | 15.21 | 15.28 | 1,840,507 | +0.01(+0.05%) |