Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.53 | 15.08 | 14.43 | 15.08 | 589,776 | +0.56(+3.82%) |
Jan 30, 2003 | 14.69 | 14.77 | 14.49 | 14.53 | 431,128 | -0.21(-1.45%) |
Jan 29, 2003 | 14.66 | 14.79 | 14.45 | 14.74 | 327,305 | -0.03(-0.18%) |
Jan 28, 2003 | 14.79 | 14.83 | 14.53 | 14.77 | 375,706 | +0.17(+1.19%) |
Jan 27, 2003 | 14.85 | 14.95 | 14.53 | 14.59 | 290,556 | -0.25(-1.71%) |
Jan 24, 2003 | 15.40 | 15.40 | 14.81 | 14.85 | 269,940 | -0.56(-3.61%) |
Jan 23, 2003 | 15.46 | 15.53 | 15.30 | 15.40 | 429,186 | +0.01(+0.04%) |
Jan 22, 2003 | 15.20 | 15.45 | 15.13 | 15.40 | 582,157 | +0.21(+1.37%) |
Jan 21, 2003 | 15.56 | 15.58 | 15.13 | 15.19 | 395,275 | -0.27(-1.78%) |
Jan 17, 2003 | 15.40 | 15.52 | 15.40 | 15.46 | 327,454 | -0.09(-0.60%) |
Jan 16, 2003 | 15.50 | 15.74 | 15.46 | 15.56 | 452,191 | +0.16(+1.04%) |
Jan 15, 2003 | 15.63 | 15.63 | 15.36 | 15.40 | 255,749 | -0.17(-1.08%) |
Jan 14, 2003 | 15.60 | 15.61 | 15.50 | 15.56 | 323,570 | -0.02(-0.13%) |
Jan 13, 2003 | 15.60 | 15.74 | 15.47 | 15.58 | 389,599 | +0.10(+0.65%) |
Jan 10, 2003 | 15.56 | 15.60 | 15.40 | 15.48 | 647,738 | -0.04(-0.26%) |
Jan 09, 2003 | 15.30 | 15.52 | 15.27 | 15.52 | 519,564 | +0.34(+2.25%) |
Jan 08, 2003 | 15.28 | 15.34 | 14.93 | 15.18 | 633,695 | -0.09(-0.61%) |
Jan 07, 2003 | 15.38 | 16.03 | 15.14 | 15.28 | 573,493 | -0.10(-0.65%) |
Jan 06, 2003 | 15.13 | 15.46 | 15.13 | 15.38 | 355,538 | +0.28(+1.86%) |
Jan 03, 2003 | 15.05 | 15.16 | 14.98 | 15.10 | 443,975 | -0.10(-0.66%) |
Jan 02, 2003 | 14.89 | 15.23 | 14.56 | 15.20 | 971,906 | +0.17(+1.16%) |
Dec 31, 2002 | 14.89 | 15.04 | 14.66 | 15.02 | 430,680 | +0.09(+0.63%) |
Dec 30, 2002 | 14.69 | 14.95 | 14.57 | 14.93 | 388,254 | +0.32(+2.20%) |
Dec 27, 2002 | 14.76 | 14.77 | 14.58 | 14.61 | 251,715 | -0.12(-0.82%) |
Dec 26, 2002 | 14.71 | 14.96 | 14.71 | 14.73 | 461,154 | +0.10(+0.69%) |
Dec 24, 2002 | 14.71 | 14.73 | 14.57 | 14.63 | 154,017 | -0.05(-0.37%) |
Dec 23, 2002 | 14.55 | 14.83 | 14.49 | 14.68 | 459,511 | +0.14(+0.97%) |
Dec 20, 2002 | 14.66 | 14.84 | 14.54 | 14.54 | 783,231 | -0.01(-0.09%) |
Dec 19, 2002 | 14.43 | 14.66 | 14.39 | 14.55 | 333,429 | +0.16(+1.12%) |
Dec 18, 2002 | 14.63 | 14.63 | 14.37 | 14.39 | 442,182 | -0.24(-1.65%) |
Dec 17, 2002 | 14.86 | 14.95 | 14.61 | 14.63 | 667,905 | -0.13(-0.91%) |
Dec 16, 2002 | 14.39 | 14.81 | 14.09 | 14.77 | 1,727,799 | -0.42(-2.73%) |
Dec 13, 2002 | 15.38 | 15.48 | 15.17 | 15.18 | 368,236 | -0.19(-1.26%) |
Dec 12, 2002 | 15.44 | 15.58 | 15.30 | 15.38 | 300,415 | -0.10(-0.65%) |
Dec 11, 2002 | 15.46 | 15.54 | 15.42 | 15.48 | 276,961 | -0.07(-0.43%) |
Dec 10, 2002 | 15.31 | 15.56 | 15.30 | 15.54 | 324,616 | +0.19(+1.22%) |
Dec 09, 2002 | 15.63 | 15.63 | 15.33 | 15.36 | 366,294 | -0.30(-1.92%) |
Dec 06, 2002 | 15.33 | 15.71 | 15.16 | 15.66 | 565,277 | +0.23(+1.52%) |
Dec 05, 2002 | 15.37 | 15.56 | 15.35 | 15.42 | 430,232 | +0.05(+0.35%) |
Dec 04, 2002 | 15.15 | 15.50 | 15.15 | 15.37 | 621,745 | +0.23(+1.50%) |
Dec 03, 2002 | 15.53 | 15.53 | 15.14 | 15.14 | 909,612 | -0.39(-2.54%) |
Dec 02, 2002 | 15.70 | 15.73 | 15.39 | 15.54 | 747,826 | +0.14(+0.91%) |
Nov 29, 2002 | 15.33 | 15.44 | 15.18 | 15.40 | 326,558 | +0.15(+0.97%) |
Nov 27, 2002 | 14.73 | 15.28 | 14.73 | 15.25 | 1,059,595 | +0.55(+3.73%) |
Nov 26, 2002 | 15.23 | 15.24 | 14.65 | 14.70 | 687,325 | -0.63(-4.10%) |
Nov 25, 2002 | 15.56 | 15.56 | 15.07 | 15.33 | 446,963 | -0.12(-0.78%) |
Nov 22, 2002 | 15.66 | 15.73 | 15.28 | 15.45 | 541,972 | -0.21(-1.37%) |
Nov 21, 2002 | 15.36 | 15.70 | 15.36 | 15.66 | 424,555 | +0.17(+1.08%) |
Nov 20, 2002 | 15.53 | 15.53 | 15.30 | 15.50 | 292,199 | -0.03(-0.17%) |
Nov 19, 2002 | 15.66 | 15.73 | 15.51 | 15.52 | 248,429 | -0.01(-0.09%) |
Nov 18, 2002 | 16.17 | 16.17 | 15.52 | 15.54 | 367,788 | -0.51(-3.17%) |
Nov 15, 2002 | 15.97 | 16.09 | 15.87 | 16.05 | 269,641 | +0.06(+0.38%) |
Nov 14, 2002 | 15.74 | 15.99 | 15.74 | 15.99 | 241,706 | +0.31(+2.01%) |
Nov 13, 2002 | 15.50 | 15.82 | 15.22 | 15.67 | 252,462 | +0.15(+0.99%) |
Nov 12, 2002 | 15.43 | 15.73 | 15.42 | 15.52 | 445,170 | +0.00(+0.00%) |
Nov 11, 2002 | 15.88 | 15.97 | 15.41 | 15.52 | 432,472 | -0.40(-2.52%) |
Nov 08, 2002 | 15.97 | 16.17 | 15.76 | 15.92 | 285,925 | -0.15(-0.92%) |
Nov 07, 2002 | 16.13 | 16.13 | 15.77 | 16.07 | 504,028 | -0.10(-0.62%) |
Nov 06, 2002 | 15.45 | 16.17 | 15.36 | 16.17 | 638,028 | +0.76(+4.91%) |
Nov 05, 2002 | 15.52 | 15.58 | 15.27 | 15.41 | 325,811 | -0.11(-0.73%) |
Nov 04, 2002 | 15.84 | 15.89 | 15.40 | 15.52 | 381,830 | -0.29(-1.86%) |