Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.95 | 11.98 | 10.71 | 11.27 | 1,543,795 | -0.98(-8.00%) |
Jan 30, 2003 | 12.91 | 13.07 | 12.15 | 12.25 | 231,863 | -0.64(-4.96%) |
Jan 29, 2003 | 12.52 | 13.03 | 11.99 | 12.89 | 382,547 | +0.30(+2.37%) |
Jan 28, 2003 | 12.67 | 12.86 | 12.08 | 12.59 | 436,732 | -0.05(-0.39%) |
Jan 27, 2003 | 13.11 | 13.14 | 12.59 | 12.64 | 369,061 | -0.55(-4.16%) |
Jan 24, 2003 | 13.69 | 13.69 | 12.98 | 13.19 | 262,978 | -0.62(-4.51%) |
Jan 23, 2003 | 13.68 | 14.30 | 13.12 | 13.81 | 560,033 | +0.42(+3.16%) |
Jan 22, 2003 | 13.42 | 13.79 | 13.21 | 13.39 | 455,757 | -0.05(-0.38%) |
Jan 21, 2003 | 13.83 | 13.98 | 13.37 | 13.44 | 696,098 | -0.53(-3.80%) |
Jan 17, 2003 | 15.36 | 15.36 | 13.64 | 13.97 | 807,599 | -1.59(-10.20%) |
Jan 16, 2003 | 15.96 | 16.11 | 15.24 | 15.55 | 553,290 | -0.25(-1.58%) |
Jan 15, 2003 | 15.95 | 16.03 | 14.76 | 15.80 | 1,357,037 | -0.50(-3.06%) |
Jan 14, 2003 | 16.32 | 16.98 | 16.19 | 16.30 | 783,397 | +0.01(+0.05%) |
Jan 13, 2003 | 16.29 | 16.61 | 15.96 | 16.29 | 678,398 | +0.15(+0.93%) |
Jan 10, 2003 | 15.50 | 16.24 | 15.23 | 16.14 | 289,107 | +0.44(+2.80%) |
Jan 09, 2003 | 15.27 | 15.94 | 15.23 | 15.70 | 518,491 | +0.52(+3.44%) |
Jan 08, 2003 | 15.78 | 15.90 | 14.63 | 15.18 | 673,702 | -0.60(-3.78%) |
Jan 07, 2003 | 15.70 | 16.03 | 15.47 | 15.78 | 629,992 | +0.09(+0.58%) |
Jan 06, 2003 | 14.25 | 16.03 | 14.16 | 15.69 | 568,823 | +1.54(+10.92%) |
Jan 03, 2003 | 13.97 | 14.26 | 13.88 | 14.14 | 354,130 | +0.13(+0.95%) |
Jan 02, 2003 | 13.70 | 14.05 | 13.39 | 14.01 | 590,738 | +0.37(+2.68%) |
Dec 31, 2002 | 13.77 | 13.96 | 13.50 | 13.64 | 309,939 | -0.20(-1.44%) |
Dec 30, 2002 | 14.12 | 14.30 | 13.60 | 13.84 | 280,077 | -0.23(-1.65%) |
Dec 27, 2002 | 13.98 | 14.21 | 13.89 | 14.08 | 276,705 | -0.05(-0.35%) |
Dec 26, 2002 | 13.89 | 14.33 | 13.79 | 14.13 | 437,454 | +0.44(+3.22%) |
Dec 24, 2002 | 13.55 | 13.84 | 13.49 | 13.69 | 425,172 | +0.17(+1.23%) |
Dec 23, 2002 | 12.54 | 13.61 | 12.54 | 13.52 | 573,760 | +0.81(+6.41%) |
Dec 20, 2002 | 12.54 | 12.84 | 12.54 | 12.71 | 458,045 | +0.31(+2.48%) |
Dec 19, 2002 | 12.26 | 12.78 | 12.20 | 12.40 | 807,479 | +0.10(+0.81%) |
Dec 18, 2002 | 12.20 | 12.47 | 11.88 | 12.30 | 818,798 | -0.17(-1.33%) |
Dec 17, 2002 | 12.54 | 13.11 | 12.46 | 12.47 | 540,527 | -0.03(-0.27%) |
Dec 16, 2002 | 11.72 | 12.62 | 11.68 | 12.50 | 786,046 | +0.79(+6.74%) |
Dec 13, 2002 | 12.14 | 12.17 | 11.59 | 11.71 | 520,057 | -0.53(-4.34%) |
Dec 12, 2002 | 12.56 | 12.66 | 12.16 | 12.24 | 288,505 | -0.05(-0.41%) |
Dec 11, 2002 | 12.08 | 12.86 | 11.69 | 12.29 | 482,248 | +0.15(+1.23%) |
Dec 10, 2002 | 11.62 | 12.23 | 11.62 | 12.14 | 730,416 | +0.62(+5.41%) |
Dec 09, 2002 | 13.06 | 13.10 | 11.52 | 11.52 | 635,291 | -1.64(-12.44%) |
Dec 06, 2002 | 13.02 | 13.40 | 12.67 | 13.15 | 274,899 | -0.02(-0.19%) |
Dec 05, 2002 | 13.37 | 13.66 | 12.91 | 13.18 | 199,642 | -0.06(-0.44%) |
Dec 04, 2002 | 14.69 | 14.69 | 12.76 | 13.24 | 866,481 | -1.61(-10.85%) |
Dec 03, 2002 | 15.69 | 15.69 | 14.79 | 14.85 | 347,989 | -0.94(-5.94%) |
Dec 02, 2002 | 16.15 | 16.73 | 15.54 | 15.79 | 526,077 | -0.02(-0.16%) |
Nov 29, 2002 | 16.23 | 16.32 | 15.74 | 15.81 | 225,530 | -0.39(-2.41%) |
Nov 27, 2002 | 15.41 | 16.22 | 15.29 | 16.20 | 466,594 | +0.97(+6.38%) |
Nov 26, 2002 | 15.55 | 15.59 | 14.77 | 15.23 | 565,452 | -0.34(-2.19%) |
Nov 25, 2002 | 14.15 | 15.62 | 14.10 | 15.57 | 1,090,085 | +1.55(+11.08%) |
Nov 22, 2002 | 13.54 | 14.23 | 13.29 | 14.02 | 536,312 | +0.42(+3.12%) |
Nov 21, 2002 | 12.69 | 14.03 | 12.69 | 13.60 | 717,893 | +1.08(+8.63%) |
Nov 20, 2002 | 11.71 | 12.69 | 11.59 | 12.52 | 349,795 | +0.90(+7.72%) |
Nov 19, 2002 | 11.65 | 12.11 | 11.29 | 11.62 | 258,403 | -0.03(-0.28%) |
Nov 18, 2002 | 11.83 | 12.16 | 11.34 | 11.65 | 512,110 | -0.09(-0.78%) |
Nov 15, 2002 | 11.62 | 11.91 | 11.30 | 11.74 | 224,808 | +0.07(+0.57%) |
Nov 14, 2002 | 10.87 | 11.83 | 10.64 | 11.68 | 527,763 | +1.03(+9.66%) |
Nov 13, 2002 | 11.01 | 11.27 | 10.63 | 10.65 | 498,262 | -0.44(-3.96%) |
Nov 12, 2002 | 10.89 | 11.49 | 10.68 | 11.09 | 397,959 | +0.29(+2.69%) |
Nov 11, 2002 | 11.52 | 11.56 | 10.55 | 10.80 | 418,670 | -0.79(-6.81%) |
Nov 08, 2002 | 12.17 | 12.18 | 11.43 | 11.59 | 718,134 | -0.56(-4.58%) |
Nov 07, 2002 | 12.51 | 12.54 | 11.92 | 12.14 | 525,596 | -0.52(-4.13%) |
Nov 06, 2002 | 12.09 | 12.76 | 11.96 | 12.66 | 678,759 | +0.68(+5.68%) |
Nov 05, 2002 | 12.58 | 12.66 | 11.73 | 11.98 | 435,648 | -0.80(-6.24%) |
Nov 04, 2002 | 11.88 | 13.20 | 11.87 | 12.78 | 802,903 | +1.18(+10.16%) |