Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.83 | 13.92 | 13.62 | 13.75 | 15,131 | -0.09(-0.67%) |
Jan 30, 2003 | 14.08 | 14.08 | 13.83 | 13.85 | 32,154 | -0.24(-1.68%) |
Jan 29, 2003 | 14.03 | 14.08 | 13.92 | 14.08 | 18,205 | -0.30(-2.06%) |
Jan 28, 2003 | 14.21 | 14.38 | 14.00 | 14.38 | 10,284 | +0.01(+0.06%) |
Jan 27, 2003 | 14.13 | 14.38 | 14.13 | 14.37 | 11,348 | +0.16(+1.13%) |
Jan 24, 2003 | 15.23 | 15.29 | 14.04 | 14.21 | 12,767 | -0.80(-5.35%) |
Jan 23, 2003 | 15.23 | 15.29 | 14.97 | 15.01 | 4,728 | -0.17(-1.11%) |
Jan 22, 2003 | 15.53 | 15.57 | 15.18 | 15.18 | 16,195 | -0.29(-1.86%) |
Jan 21, 2003 | 15.15 | 15.47 | 15.00 | 15.47 | 6,265 | +0.23(+1.50%) |
Jan 17, 2003 | 15.49 | 15.54 | 15.18 | 15.24 | 6,147 | -0.15(-0.99%) |
Jan 16, 2003 | 15.35 | 15.50 | 15.31 | 15.40 | 2,955 | -0.02(-0.11%) |
Jan 15, 2003 | 15.39 | 15.86 | 15.35 | 15.41 | 4,255 | -0.14(-0.92%) |
Jan 14, 2003 | 16.07 | 16.28 | 15.40 | 15.56 | 3,546 | -0.08(-0.49%) |
Jan 13, 2003 | 15.52 | 16.04 | 15.35 | 15.63 | 6,974 | +0.11(+0.71%) |
Jan 10, 2003 | 16.07 | 16.07 | 15.52 | 15.52 | 19,151 | -0.31(-1.98%) |
Jan 09, 2003 | 15.67 | 15.99 | 15.55 | 15.84 | 7,447 | +0.30(+1.91%) |
Jan 08, 2003 | 15.26 | 15.73 | 15.26 | 15.54 | 15,368 | +0.03(+0.22%) |
Jan 07, 2003 | 16.24 | 16.24 | 15.34 | 15.51 | 24,116 | -0.36(-2.24%) |
Jan 06, 2003 | 18.33 | 18.41 | 15.78 | 15.86 | 51,305 | -2.50(-13.59%) |
Jan 03, 2003 | 19.53 | 19.53 | 18.34 | 18.36 | 3,546 | -0.57(-3.00%) |
Jan 02, 2003 | 20.32 | 20.32 | 18.44 | 18.92 | 31,918 | -0.46(-2.36%) |
Dec 31, 2002 | 17.78 | 21.31 | 17.78 | 19.38 | 44,803 | +1.06(+5.77%) |
Dec 30, 2002 | 17.93 | 18.32 | 17.76 | 18.32 | 9,575 | +0.39(+2.17%) |
Dec 27, 2002 | 17.95 | 18.36 | 17.93 | 17.93 | 2,718 | +0.16(+0.90%) |
Dec 26, 2002 | 17.68 | 18.76 | 17.68 | 17.77 | 1,418 | -0.52(-2.82%) |
Dec 24, 2002 | 18.20 | 18.29 | 18.20 | 18.29 | 472 | -0.05(-0.28%) |
Dec 23, 2002 | 17.76 | 18.34 | 17.55 | 18.34 | 20,333 | +0.17(+0.93%) |
Dec 20, 2002 | 17.54 | 18.18 | 17.54 | 18.17 | 7,329 | +0.36(+1.99%) |
Dec 19, 2002 | 17.79 | 17.81 | 17.55 | 17.81 | 18,559 | +0.26(+1.49%) |
Dec 18, 2002 | 17.78 | 17.78 | 17.55 | 17.55 | 12,767 | -0.13(-0.72%) |
Dec 17, 2002 | 17.76 | 17.92 | 17.68 | 17.68 | 21,160 | -0.28(-1.55%) |
Dec 16, 2002 | 17.90 | 17.96 | 17.50 | 17.96 | 8,984 | +0.07(+0.38%) |
Dec 13, 2002 | 18.44 | 18.61 | 17.89 | 17.89 | 14,185 | -0.68(-3.64%) |
Dec 12, 2002 | 19.38 | 19.38 | 18.48 | 18.57 | 51,069 | -0.84(-4.31%) |
Dec 11, 2002 | 19.40 | 19.61 | 19.08 | 19.40 | 2,955 | -0.25(-1.30%) |
Dec 10, 2002 | 19.71 | 20.50 | 19.34 | 19.66 | 4,610 | -0.30(-1.53%) |
Dec 09, 2002 | 20.27 | 20.27 | 19.96 | 19.96 | 16,077 | -0.32(-1.58%) |
Dec 06, 2002 | 20.13 | 20.41 | 20.13 | 20.28 | 1,536 | +0.11(+0.55%) |
Dec 05, 2002 | 20.17 | 20.37 | 20.17 | 20.17 | 11,939 | +0.04(+0.21%) |
Dec 04, 2002 | 20.30 | 20.44 | 19.88 | 20.13 | 33,455 | -0.28(-1.37%) |
Dec 03, 2002 | 20.09 | 20.41 | 20.09 | 20.41 | 1,063 | -0.07(-0.33%) |
Dec 02, 2002 | 20.96 | 20.96 | 20.09 | 20.48 | 3,191 | +0.17(+0.83%) |
Nov 29, 2002 | 20.44 | 21.57 | 20.31 | 20.31 | 5,083 | -0.13(-0.62%) |
Nov 27, 2002 | 20.12 | 20.67 | 19.75 | 20.44 | 7,211 | +0.30(+1.51%) |
Nov 26, 2002 | 20.28 | 20.28 | 20.13 | 20.13 | 2,955 | -0.68(-3.25%) |
Nov 25, 2002 | 21.15 | 21.16 | 20.81 | 20.81 | 7,684 | -0.28(-1.32%) |
Nov 22, 2002 | 21.05 | 21.09 | 21.05 | 21.09 | 3,546 | +0.19(+0.93%) |
Nov 21, 2002 | 21.15 | 21.15 | 20.82 | 20.89 | 5,674 | -0.18(-0.84%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.74 | 21.07 | 7,565 | +0.56(+2.72%) |
Nov 19, 2002 | 20.94 | 20.94 | 20.39 | 20.51 | 6,501 | +0.11(+0.54%) |
Nov 18, 2002 | 21.13 | 21.13 | 20.30 | 20.40 | 10,166 | -0.26(-1.27%) |
Nov 15, 2002 | 20.78 | 21.11 | 20.01 | 20.67 | 6,974 | -0.26(-1.25%) |
Nov 14, 2002 | 20.82 | 20.94 | 20.14 | 20.93 | 4,492 | +0.12(+0.57%) |
Nov 13, 2002 | 20.98 | 20.98 | 20.76 | 20.81 | 3,428 | -0.09(-0.45%) |
Nov 12, 2002 | 20.89 | 21.10 | 20.83 | 20.90 | 1,418 | +0.15(+0.73%) |
Nov 11, 2002 | 20.78 | 21.10 | 20.75 | 20.75 | 827 | -0.30(-1.44%) |
Nov 08, 2002 | 21.15 | 21.15 | 20.73 | 21.05 | 4,610 | +0.17(+0.81%) |
Nov 07, 2002 | 20.72 | 21.13 | 20.61 | 20.88 | 14,777 | -0.31(-1.48%) |
Nov 06, 2002 | 21.09 | 21.36 | 21.09 | 21.20 | 3,073 | +0.31(+1.50%) |
Nov 05, 2002 | 21.06 | 21.15 | 19.63 | 20.89 | 23,761 | -0.18(-0.84%) |
Nov 04, 2002 | 22.21 | 22.21 | 20.60 | 21.06 | 39,129 | -1.69(-7.43%) |