Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.60 | 14.94 | 14.51 | 14.73 | 2,462,009 | +0.06(+0.43%) |
Jan 30, 2003 | 15.12 | 15.13 | 14.63 | 14.67 | 993,992 | -0.52(-3.43%) |
Jan 29, 2003 | 14.98 | 15.23 | 14.81 | 15.19 | 2,036,359 | +0.00(+0.00%) |
Jan 28, 2003 | 14.82 | 15.23 | 14.79 | 15.19 | 1,213,775 | +0.44(+2.98%) |
Jan 27, 2003 | 14.79 | 14.91 | 14.60 | 14.75 | 1,287,331 | -0.04(-0.24%) |
Jan 24, 2003 | 15.39 | 15.39 | 14.77 | 14.79 | 1,012,105 | -0.63(-4.08%) |
Jan 23, 2003 | 15.15 | 15.45 | 15.03 | 15.42 | 1,088,753 | +0.38(+2.53%) |
Jan 22, 2003 | 15.08 | 15.37 | 14.96 | 15.03 | 1,730,430 | -0.16(-1.04%) |
Jan 21, 2003 | 15.39 | 15.41 | 15.18 | 15.19 | 2,042,986 | -0.12(-0.77%) |
Jan 17, 2003 | 15.40 | 15.44 | 15.19 | 15.31 | 1,938,065 | -0.08(-0.53%) |
Jan 16, 2003 | 15.28 | 15.52 | 15.28 | 15.39 | 2,425,563 | +0.09(+0.59%) |
Jan 15, 2003 | 15.28 | 15.34 | 15.18 | 15.30 | 1,743,463 | +0.02(+0.15%) |
Jan 14, 2003 | 15.16 | 15.32 | 15.05 | 15.28 | 1,683,161 | +0.12(+0.78%) |
Jan 13, 2003 | 15.21 | 15.28 | 15.02 | 15.16 | 921,983 | -0.03(-0.18%) |
Jan 10, 2003 | 15.17 | 15.34 | 15.08 | 15.19 | 1,686,695 | -0.10(-0.62%) |
Jan 09, 2003 | 15.04 | 15.41 | 15.04 | 15.28 | 1,461,169 | +0.23(+1.53%) |
Jan 08, 2003 | 15.15 | 15.17 | 14.97 | 15.05 | 1,502,475 | -0.10(-0.66%) |
Jan 07, 2003 | 15.35 | 15.41 | 15.08 | 15.15 | 2,425,563 | -0.29(-1.91%) |
Jan 06, 2003 | 15.03 | 15.55 | 15.03 | 15.45 | 1,726,013 | +0.35(+2.31%) |
Jan 03, 2003 | 15.12 | 15.15 | 14.90 | 15.10 | 1,523,017 | +0.02(+0.15%) |
Jan 02, 2003 | 14.90 | 15.08 | 14.83 | 15.08 | 1,825,412 | +0.29(+1.96%) |
Dec 31, 2002 | 14.74 | 14.84 | 14.67 | 14.79 | 1,223,494 | +0.03(+0.21%) |
Dec 30, 2002 | 14.72 | 14.77 | 14.57 | 14.75 | 1,828,725 | +0.03(+0.22%) |
Dec 27, 2002 | 14.85 | 14.89 | 14.65 | 14.72 | 633,283 | -0.19(-1.25%) |
Dec 26, 2002 | 14.94 | 15.08 | 14.85 | 14.91 | 1,670,128 | -0.03(-0.21%) |
Dec 24, 2002 | 14.92 | 15.03 | 14.90 | 14.94 | 473,140 | -0.08(-0.51%) |
Dec 23, 2002 | 14.86 | 15.05 | 14.85 | 15.02 | 1,271,206 | +0.10(+0.64%) |
Dec 20, 2002 | 14.94 | 15.08 | 14.86 | 14.92 | 2,186,784 | +0.05(+0.33%) |
Dec 19, 2002 | 15.06 | 15.23 | 14.75 | 14.87 | 2,374,538 | -0.28(-1.85%) |
Dec 18, 2002 | 15.35 | 15.37 | 15.01 | 15.15 | 2,398,615 | -0.18(-1.15%) |
Dec 17, 2002 | 15.65 | 15.65 | 15.31 | 15.33 | 1,723,583 | -0.27(-1.74%) |
Dec 16, 2002 | 15.29 | 15.60 | 15.29 | 15.60 | 2,033,046 | +0.32(+2.07%) |
Dec 13, 2002 | 15.75 | 15.75 | 15.23 | 15.28 | 3,821,350 | -0.46(-2.91%) |
Dec 12, 2002 | 15.45 | 15.81 | 15.33 | 15.74 | 1,855,674 | +0.29(+1.88%) |
Dec 11, 2002 | 15.29 | 15.47 | 15.12 | 15.45 | 1,365,304 | +0.16(+1.04%) |
Dec 10, 2002 | 15.26 | 15.35 | 15.19 | 15.29 | 1,738,382 | +0.08(+0.54%) |
Dec 09, 2002 | 15.38 | 15.41 | 15.19 | 15.21 | 2,124,493 | -0.18(-1.18%) |
Dec 06, 2002 | 15.17 | 15.51 | 15.17 | 15.39 | 2,535,123 | -0.07(-0.44%) |
Dec 05, 2002 | 15.40 | 15.54 | 15.34 | 15.46 | 1,781,235 | +0.07(+0.44%) |
Dec 04, 2002 | 15.52 | 15.60 | 15.30 | 15.39 | 2,666,109 | -0.13(-0.82%) |
Dec 03, 2002 | 15.82 | 15.89 | 15.50 | 15.52 | 1,809,950 | -0.26(-1.66%) |
Dec 02, 2002 | 16.43 | 16.66 | 15.58 | 15.78 | 3,638,897 | -0.20(-1.25%) |
Nov 29, 2002 | 15.82 | 16.10 | 15.82 | 15.98 | 820,817 | +0.06(+0.37%) |
Nov 27, 2002 | 15.58 | 15.99 | 15.57 | 15.92 | 941,200 | +0.48(+3.08%) |
Nov 26, 2002 | 15.53 | 15.66 | 15.40 | 15.45 | 1,578,460 | -0.08(-0.52%) |
Nov 25, 2002 | 15.80 | 15.87 | 15.42 | 15.53 | 1,934,089 | -0.24(-1.55%) |
Nov 22, 2002 | 15.62 | 15.89 | 15.53 | 15.77 | 1,740,591 | -0.03(-0.17%) |
Nov 21, 2002 | 15.55 | 15.91 | 15.55 | 15.80 | 1,733,965 | +0.31(+1.99%) |
Nov 20, 2002 | 15.12 | 15.49 | 15.08 | 15.49 | 1,400,867 | +0.28(+1.85%) |
Nov 19, 2002 | 15.37 | 15.47 | 15.08 | 15.21 | 982,285 | -0.18(-1.15%) |
Nov 18, 2002 | 15.62 | 15.73 | 15.36 | 15.39 | 1,096,042 | -0.23(-1.48%) |
Nov 15, 2002 | 15.44 | 15.62 | 15.32 | 15.62 | 1,621,975 | +0.07(+0.44%) |
Nov 14, 2002 | 15.32 | 15.57 | 15.26 | 15.55 | 1,672,779 | +0.35(+2.29%) |
Nov 13, 2002 | 14.65 | 15.23 | 14.49 | 15.20 | 2,307,830 | +0.58(+3.96%) |
Nov 12, 2002 | 14.42 | 14.73 | 14.37 | 14.62 | 2,603,156 | +0.20(+1.41%) |
Nov 11, 2002 | 14.55 | 14.56 | 14.33 | 14.42 | 2,202,467 | -0.23(-1.58%) |
Nov 08, 2002 | 14.93 | 15.01 | 14.57 | 14.65 | 2,573,557 | -0.38(-2.53%) |
Nov 07, 2002 | 15.15 | 15.17 | 14.94 | 15.03 | 1,365,966 | -0.23(-1.51%) |
Nov 06, 2002 | 15.21 | 15.30 | 14.98 | 15.26 | 1,427,373 | +0.07(+0.48%) |
Nov 05, 2002 | 15.05 | 15.23 | 14.93 | 15.19 | 2,153,430 | +0.21(+1.39%) |
Nov 04, 2002 | 15.30 | 15.38 | 14.98 | 14.98 | 2,084,955 | -0.08(-0.54%) |