Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.00 | 13.20 | 12.83 | 13.10 | 730,095 | +0.07(+0.53%) |
Jan 30, 2003 | 13.27 | 13.33 | 12.90 | 13.03 | 276,308 | -0.21(-1.56%) |
Jan 29, 2003 | 13.08 | 13.27 | 12.74 | 13.24 | 414,382 | +0.17(+1.29%) |
Jan 28, 2003 | 13.08 | 13.25 | 12.99 | 13.07 | 542,525 | +0.08(+0.62%) |
Jan 27, 2003 | 13.42 | 13.49 | 12.97 | 12.99 | 461,315 | -0.49(-3.61%) |
Jan 24, 2003 | 13.73 | 13.81 | 13.30 | 13.47 | 392,598 | -0.41(-2.92%) |
Jan 23, 2003 | 13.88 | 13.96 | 13.76 | 13.88 | 242,831 | +0.02(+0.18%) |
Jan 22, 2003 | 14.14 | 14.17 | 13.80 | 13.85 | 246,034 | -0.19(-1.38%) |
Jan 21, 2003 | 14.05 | 14.38 | 14.05 | 14.05 | 257,407 | -0.30(-2.09%) |
Jan 17, 2003 | 14.52 | 14.63 | 14.29 | 14.35 | 274,226 | -0.23(-1.58%) |
Jan 16, 2003 | 14.83 | 14.92 | 14.58 | 14.58 | 326,604 | -0.16(-1.10%) |
Jan 15, 2003 | 14.73 | 14.90 | 14.57 | 14.74 | 381,546 | +0.01(+0.04%) |
Jan 14, 2003 | 14.73 | 14.76 | 14.61 | 14.73 | 179,720 | -0.05(-0.34%) |
Jan 13, 2003 | 14.70 | 14.86 | 14.62 | 14.78 | 325,964 | +0.14(+0.94%) |
Jan 10, 2003 | 14.67 | 14.68 | 14.45 | 14.65 | 227,614 | +0.08(+0.56%) |
Jan 09, 2003 | 14.34 | 14.59 | 14.34 | 14.56 | 291,365 | +0.23(+1.61%) |
Jan 08, 2003 | 14.52 | 14.52 | 14.30 | 14.33 | 400,927 | -0.21(-1.46%) |
Jan 07, 2003 | 14.55 | 14.55 | 14.33 | 14.55 | 421,270 | -0.01(-0.04%) |
Jan 06, 2003 | 14.61 | 14.73 | 14.39 | 14.55 | 427,357 | -0.04(-0.26%) |
Jan 03, 2003 | 14.57 | 14.59 | 14.17 | 14.59 | 265,096 | +0.05(+0.34%) |
Jan 02, 2003 | 14.30 | 14.55 | 14.20 | 14.54 | 388,593 | +0.22(+1.57%) |
Dec 31, 2002 | 14.14 | 14.38 | 14.05 | 14.32 | 448,821 | +0.10(+0.70%) |
Dec 30, 2002 | 14.05 | 14.29 | 13.73 | 14.22 | 752,039 | +0.11(+0.75%) |
Dec 27, 2002 | 14.08 | 14.16 | 13.97 | 14.11 | 279,031 | -0.03(-0.18%) |
Dec 26, 2002 | 14.05 | 14.17 | 13.97 | 14.13 | 357,839 | -0.04(-0.31%) |
Dec 24, 2002 | 14.21 | 14.25 | 14.09 | 14.18 | 173,313 | -0.03(-0.22%) |
Dec 23, 2002 | 14.36 | 14.36 | 14.07 | 14.21 | 275,667 | -0.18(-1.26%) |
Dec 20, 2002 | 14.14 | 14.39 | 14.13 | 14.39 | 641,035 | +0.25(+1.77%) |
Dec 19, 2002 | 14.21 | 14.27 | 13.92 | 14.14 | 331,570 | -0.07(-0.48%) |
Dec 18, 2002 | 14.30 | 14.35 | 14.05 | 14.21 | 328,206 | -0.11(-0.74%) |
Dec 17, 2002 | 14.52 | 14.64 | 14.20 | 14.32 | 641,836 | -0.53(-3.57%) |
Dec 16, 2002 | 14.66 | 14.85 | 14.48 | 14.85 | 500,559 | +0.18(+1.23%) |
Dec 13, 2002 | 14.86 | 14.91 | 14.52 | 14.66 | 331,570 | -0.26(-1.76%) |
Dec 12, 2002 | 14.92 | 15.05 | 14.70 | 14.93 | 146,723 | -0.07(-0.50%) |
Dec 11, 2002 | 14.48 | 15.03 | 14.26 | 15.00 | 570,236 | +0.00(+0.00%) |
Dec 10, 2002 | 14.94 | 15.05 | 14.88 | 15.00 | 337,977 | +0.02(+0.13%) |
Dec 09, 2002 | 15.14 | 15.14 | 14.88 | 14.98 | 298,253 | -0.23(-1.52%) |
Dec 06, 2002 | 14.92 | 15.30 | 14.71 | 15.21 | 295,690 | +0.14(+0.91%) |
Dec 05, 2002 | 15.26 | 15.26 | 14.97 | 15.08 | 181,803 | -0.24(-1.59%) |
Dec 04, 2002 | 15.17 | 15.44 | 14.93 | 15.32 | 315,712 | +0.24(+1.57%) |
Dec 03, 2002 | 15.40 | 15.40 | 15.03 | 15.08 | 389,875 | -0.49(-3.17%) |
Dec 02, 2002 | 15.74 | 15.91 | 15.36 | 15.58 | 275,828 | -0.32(-2.04%) |
Nov 29, 2002 | 15.58 | 15.92 | 15.45 | 15.90 | 289,923 | +0.36(+2.29%) |
Nov 27, 2002 | 15.32 | 15.57 | 15.32 | 15.55 | 358,960 | +0.22(+1.47%) |
Nov 26, 2002 | 15.61 | 15.61 | 15.05 | 15.32 | 497,195 | -0.22(-1.45%) |
Nov 25, 2002 | 15.45 | 15.61 | 15.33 | 15.55 | 221,687 | +0.16(+1.01%) |
Nov 22, 2002 | 15.58 | 15.61 | 15.21 | 15.39 | 300,495 | -0.16(-1.00%) |
Nov 21, 2002 | 14.92 | 15.61 | 14.88 | 15.55 | 286,239 | +0.62(+4.18%) |
Nov 20, 2002 | 14.88 | 14.96 | 14.76 | 14.92 | 209,193 | -0.06(-0.42%) |
Nov 19, 2002 | 14.95 | 15.30 | 14.84 | 14.98 | 289,923 | +0.03(+0.21%) |
Nov 18, 2002 | 15.13 | 15.20 | 14.76 | 14.95 | 155,373 | -0.17(-1.12%) |
Nov 15, 2002 | 15.01 | 15.45 | 14.78 | 15.12 | 304,980 | -0.04(-0.29%) |
Nov 14, 2002 | 14.29 | 15.35 | 14.29 | 15.16 | 260,611 | +0.87(+6.07%) |
Nov 13, 2002 | 14.70 | 14.70 | 14.06 | 14.30 | 287,841 | -0.49(-3.33%) |
Nov 12, 2002 | 14.51 | 15.05 | 14.51 | 14.79 | 227,293 | +0.28(+1.94%) |
Nov 11, 2002 | 14.80 | 14.85 | 14.43 | 14.51 | 176,837 | -0.35(-2.35%) |
Nov 08, 2002 | 14.98 | 15.14 | 14.70 | 14.86 | 251,641 | -0.24(-1.57%) |
Nov 07, 2002 | 15.48 | 15.53 | 15.01 | 15.10 | 200,864 | -0.39(-2.50%) |
Nov 06, 2002 | 14.95 | 15.53 | 14.83 | 15.48 | 304,980 | +0.53(+3.55%) |
Nov 05, 2002 | 14.80 | 14.95 | 14.47 | 14.95 | 191,093 | +0.06(+0.42%) |
Nov 04, 2002 | 14.95 | 15.21 | 14.89 | 14.89 | 179,240 | -0.03(-0.21%) |