Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.68 | 17.18 | 15.68 | 16.78 | 840,698 | +1.08(+6.87%) |
Jan 30, 2003 | 15.44 | 15.79 | 15.35 | 15.70 | 298,328 | +0.23(+1.52%) |
Jan 29, 2003 | 15.12 | 15.53 | 15.03 | 15.46 | 532,253 | +0.10(+0.63%) |
Jan 28, 2003 | 15.81 | 15.85 | 15.29 | 15.37 | 392,465 | -0.15(-0.99%) |
Jan 27, 2003 | 15.82 | 15.88 | 15.30 | 15.52 | 529,292 | -0.54(-3.38%) |
Jan 24, 2003 | 16.21 | 16.29 | 15.94 | 16.06 | 275,133 | -0.11(-0.65%) |
Jan 23, 2003 | 16.22 | 16.50 | 15.81 | 16.17 | 380,621 | +0.06(+0.35%) |
Jan 22, 2003 | 15.81 | 16.61 | 15.76 | 16.11 | 512,512 | +0.30(+1.90%) |
Jan 21, 2003 | 16.41 | 16.45 | 15.72 | 15.81 | 712,138 | -0.59(-3.61%) |
Jan 17, 2003 | 16.29 | 16.75 | 16.21 | 16.40 | 721,391 | +0.10(+0.60%) |
Jan 16, 2003 | 15.15 | 16.31 | 15.15 | 16.31 | 1,078,324 | +1.23(+8.17%) |
Jan 15, 2003 | 14.79 | 15.12 | 14.79 | 15.08 | 737,554 | +0.32(+2.20%) |
Jan 14, 2003 | 13.94 | 14.75 | 13.93 | 14.75 | 934,342 | +0.83(+6.00%) |
Jan 13, 2003 | 14.17 | 14.43 | 13.84 | 13.92 | 374,946 | -0.23(-1.66%) |
Jan 10, 2003 | 14.58 | 14.59 | 13.90 | 14.15 | 696,716 | -0.42(-2.89%) |
Jan 09, 2003 | 14.87 | 14.99 | 14.51 | 14.57 | 465,012 | -0.22(-1.48%) |
Jan 08, 2003 | 14.83 | 14.95 | 14.14 | 14.79 | 825,029 | +0.52(+3.63%) |
Jan 07, 2003 | 14.87 | 15.15 | 14.17 | 14.27 | 704,118 | -0.60(-4.03%) |
Jan 06, 2003 | 15.23 | 15.48 | 14.74 | 14.87 | 697,086 | -0.36(-2.34%) |
Jan 03, 2003 | 14.79 | 15.57 | 14.67 | 15.23 | 500,051 | +0.40(+2.68%) |
Jan 02, 2003 | 15.30 | 15.30 | 14.80 | 14.83 | 1,493,368 | -0.49(-3.23%) |
Dec 31, 2002 | 14.80 | 15.33 | 14.71 | 15.33 | 338,426 | +0.73(+5.00%) |
Dec 30, 2002 | 15.80 | 15.80 | 14.39 | 14.60 | 1,110,279 | -1.20(-7.59%) |
Dec 27, 2002 | 15.89 | 16.03 | 15.75 | 15.80 | 119,676 | -0.17(-1.07%) |
Dec 26, 2002 | 16.31 | 16.66 | 15.64 | 15.97 | 362,114 | -0.26(-1.60%) |
Dec 24, 2002 | 16.02 | 16.59 | 15.97 | 16.23 | 215,911 | +0.19(+1.21%) |
Dec 23, 2002 | 16.01 | 16.16 | 15.85 | 16.03 | 316,341 | +0.11(+0.66%) |
Dec 20, 2002 | 15.68 | 16.00 | 15.68 | 15.93 | 550,019 | +0.24(+1.55%) |
Dec 19, 2002 | 15.42 | 15.81 | 14.07 | 15.68 | 1,779,482 | +0.06(+0.36%) |
Dec 18, 2002 | 15.56 | 15.81 | 15.52 | 15.63 | 406,407 | +0.01(+0.05%) |
Dec 17, 2002 | 15.70 | 15.72 | 15.20 | 15.62 | 530,279 | -0.07(-0.46%) |
Dec 16, 2002 | 16.13 | 15.97 | 15.12 | 15.69 | 629,968 | +0.49(+3.25%) |
Dec 13, 2002 | 16.13 | 16.38 | 15.20 | 15.20 | 1,013,551 | -0.93(-5.78%) |
Dec 12, 2002 | 16.37 | 16.62 | 15.97 | 16.13 | 479,940 | -0.17(-1.04%) |
Dec 11, 2002 | 16.66 | 16.86 | 15.85 | 16.30 | 847,854 | -0.39(-2.33%) |
Dec 10, 2002 | 17.61 | 17.76 | 16.30 | 16.69 | 1,164,072 | -0.91(-5.16%) |
Dec 09, 2002 | 17.83 | 17.84 | 17.55 | 17.60 | 186,424 | -0.30(-1.68%) |
Dec 06, 2002 | 17.83 | 17.93 | 17.75 | 17.90 | 209,496 | -0.06(-0.36%) |
Dec 05, 2002 | 17.69 | 18.11 | 17.26 | 17.96 | 572,474 | +0.43(+2.45%) |
Dec 04, 2002 | 17.15 | 17.76 | 16.82 | 17.53 | 684,378 | +0.38(+2.22%) |
Dec 03, 2002 | 17.83 | 17.84 | 16.94 | 17.15 | 710,904 | -0.63(-3.56%) |
Dec 02, 2002 | 18.63 | 18.63 | 17.75 | 17.78 | 808,496 | -0.78(-4.19%) |
Nov 29, 2002 | 18.59 | 18.68 | 18.37 | 18.56 | 299,562 | +0.05(+0.26%) |
Nov 27, 2002 | 18.28 | 18.68 | 18.28 | 18.51 | 789,620 | +0.28(+1.51%) |
Nov 26, 2002 | 18.32 | 18.32 | 18.09 | 18.24 | 989,862 | -0.14(-0.75%) |
Nov 25, 2002 | 18.24 | 18.89 | 18.22 | 18.37 | 1,047,233 | +0.46(+2.58%) |
Nov 22, 2002 | 18.72 | 18.78 | 17.80 | 17.91 | 2,121,240 | -1.06(-5.60%) |
Nov 21, 2002 | 20.26 | 20.26 | 16.83 | 18.97 | 4,934,014 | -2.26(-10.65%) |
Nov 20, 2002 | 21.20 | 21.56 | 21.20 | 21.24 | 256,996 | +0.02(+0.11%) |
Nov 19, 2002 | 21.92 | 21.92 | 21.11 | 21.21 | 435,401 | -0.79(-3.61%) |
Nov 18, 2002 | 21.71 | 22.01 | 21.32 | 22.01 | 270,691 | +0.30(+1.38%) |
Nov 15, 2002 | 22.33 | 22.33 | 21.40 | 21.71 | 417,018 | -0.62(-2.79%) |
Nov 14, 2002 | 22.65 | 22.90 | 22.31 | 22.33 | 278,834 | -0.15(-0.68%) |
Nov 13, 2002 | 21.60 | 22.95 | 21.56 | 22.48 | 229,606 | +0.87(+4.01%) |
Nov 12, 2002 | 21.28 | 22.29 | 21.27 | 21.62 | 305,730 | +0.43(+2.03%) |
Nov 11, 2002 | 21.96 | 22.19 | 20.71 | 21.19 | 445,395 | -0.79(-3.58%) |
Nov 08, 2002 | 22.78 | 22.82 | 21.72 | 21.97 | 244,535 | -0.64(-2.83%) |
Nov 07, 2002 | 23.30 | 23.31 | 22.26 | 22.61 | 334,971 | -0.71(-3.06%) |
Nov 06, 2002 | 23.71 | 23.91 | 23.31 | 23.33 | 578,149 | -0.34(-1.44%) |
Nov 05, 2002 | 23.18 | 24.07 | 23.18 | 23.67 | 582,344 | +0.55(+2.38%) |
Nov 04, 2002 | 22.69 | 23.18 | 22.69 | 23.12 | 740,885 | +0.72(+3.22%) |