Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.89 | 14.90 | 14.35 | 14.54 | 76,800 | -0.38(-2.55%) |
Jan 30, 2003 | 14.97 | 15.38 | 14.50 | 14.92 | 112,200 | -0.05(-0.33%) |
Jan 29, 2003 | 15.29 | 15.29 | 14.76 | 14.97 | 70,400 | -0.28(-1.84%) |
Jan 28, 2003 | 15.35 | 15.74 | 14.88 | 15.25 | 349,100 | -1.44(-8.63%) |
Jan 27, 2003 | 16.00 | 17.00 | 15.30 | 16.69 | 157,000 | +0.64(+3.99%) |
Jan 24, 2003 | 16.80 | 17.15 | 15.90 | 16.05 | 296,200 | -0.72(-4.29%) |
Jan 23, 2003 | 17.06 | 17.29 | 16.77 | 16.77 | 154,600 | -0.17(-1.00%) |
Jan 22, 2003 | 16.86 | 17.05 | 16.80 | 16.94 | 173,300 | -0.11(-0.65%) |
Jan 21, 2003 | 17.25 | 17.51 | 16.76 | 17.05 | 443,700 | -0.52(-2.96%) |
Jan 17, 2003 | 17.08 | 17.57 | 16.72 | 17.57 | 207,800 | +0.38(+2.21%) |
Jan 16, 2003 | 16.37 | 17.74 | 16.36 | 17.19 | 858,300 | +1.14(+7.10%) |
Jan 15, 2003 | 15.11 | 16.65 | 15.05 | 16.05 | 2,054,600 | +0.95(+6.29%) |
Jan 14, 2003 | 14.70 | 16.15 | 14.40 | 15.10 | 285,100 | +0.60(+4.14%) |
Jan 13, 2003 | 14.10 | 15.01 | 13.88 | 14.50 | 112,700 | +0.56(+4.02%) |
Jan 10, 2003 | 14.00 | 14.20 | 13.70 | 13.94 | 44,900 | -0.10(-0.71%) |
Jan 09, 2003 | 12.28 | 14.07 | 12.05 | 14.04 | 124,200 | +1.79(+14.61%) |
Jan 08, 2003 | 12.75 | 13.00 | 11.66 | 12.25 | 59,700 | -0.64(-4.99%) |
Jan 07, 2003 | 12.80 | 12.92 | 12.37 | 12.89 | 32,600 | +0.13(+1.05%) |
Jan 06, 2003 | 13.25 | 13.25 | 12.66 | 12.76 | 52,200 | -0.42(-3.19%) |
Jan 03, 2003 | 13.52 | 13.53 | 12.95 | 13.18 | 26,800 | -0.13(-0.98%) |
Jan 02, 2003 | 12.91 | 13.40 | 12.60 | 13.31 | 88,500 | +0.31(+2.39%) |
Dec 31, 2002 | 12.98 | 13.25 | 12.85 | 13.00 | 79,600 | -0.02(-0.16%) |
Dec 30, 2002 | 12.81 | 13.20 | 12.55 | 13.02 | 174,100 | -0.18(-1.36%) |
Dec 27, 2002 | 14.51 | 14.62 | 12.91 | 13.20 | 161,400 | -0.60(-4.35%) |
Dec 26, 2002 | 14.66 | 14.67 | 13.55 | 13.80 | 146,500 | -0.92(-6.25%) |
Dec 24, 2002 | 14.34 | 14.85 | 14.30 | 14.72 | 22,200 | +0.29(+2.01%) |
Dec 23, 2002 | 12.47 | 14.51 | 12.30 | 14.43 | 95,500 | +0.79(+5.79%) |
Dec 20, 2002 | 12.47 | 13.64 | 12.30 | 13.64 | 89,700 | +1.40(+11.41%) |
Dec 19, 2002 | 11.94 | 12.45 | 10.74 | 12.24 | 153,900 | +0.24(+2.03%) |
Dec 18, 2002 | 13.25 | 13.25 | 12.00 | 12.00 | 183,200 | -1.30(-9.77%) |
Dec 17, 2002 | 13.98 | 13.99 | 12.97 | 13.30 | 110,200 | -0.62(-4.45%) |
Dec 16, 2002 | 14.36 | 14.66 | 13.65 | 13.92 | 128,000 | -0.56(-3.87%) |
Dec 13, 2002 | 14.48 | 14.90 | 14.00 | 14.48 | 72,100 | +0.03(+0.21%) |
Dec 12, 2002 | 13.63 | 14.86 | 13.60 | 14.45 | 157,800 | +0.83(+6.09%) |
Dec 11, 2002 | 13.51 | 13.73 | 12.54 | 13.62 | 127,000 | -0.16(-1.16%) |
Dec 10, 2002 | 14.00 | 14.41 | 13.51 | 13.78 | 93,700 | -0.42(-2.95%) |
Dec 09, 2002 | 14.29 | 14.80 | 14.01 | 14.20 | 57,600 | -0.10(-0.71%) |
Dec 06, 2002 | 14.99 | 14.99 | 13.74 | 14.30 | 53,700 | -0.70(-4.67%) |
Dec 05, 2002 | 15.11 | 15.82 | 14.97 | 15.00 | 82,800 | +0.05(+0.33%) |
Dec 04, 2002 | 15.39 | 15.39 | 14.60 | 14.95 | 100,900 | -0.48(-3.11%) |
Dec 03, 2002 | 14.78 | 15.60 | 14.20 | 15.43 | 282,000 | +0.78(+5.32%) |
Dec 02, 2002 | 14.51 | 16.53 | 14.18 | 14.65 | 712,500 | +1.23(+9.17%) |
Nov 29, 2002 | 11.85 | 13.42 | 11.76 | 13.42 | 115,800 | +1.67(+14.21%) |
Nov 27, 2002 | 11.65 | 11.90 | 11.19 | 11.75 | 205,000 | +0.56(+5.00%) |
Nov 26, 2002 | 12.00 | 12.09 | 10.99 | 11.19 | 293,300 | -0.71(-5.97%) |
Nov 25, 2002 | 10.29 | 12.45 | 10.25 | 11.90 | 363,600 | +1.59(+15.43%) |
Nov 22, 2002 | 10.35 | 11.38 | 10.20 | 10.31 | 238,900 | +0.09(+0.88%) |
Nov 21, 2002 | 10.18 | 10.36 | 9.720 | 10.22 | 86,700 | +0.04(+0.39%) |
Nov 20, 2002 | 10.55 | 10.70 | 9.980 | 10.18 | 79,800 | -0.50(-4.68%) |
Nov 19, 2002 | 10.84 | 10.84 | 10.45 | 10.68 | 82,500 | -0.13(-1.19%) |
Nov 18, 2002 | 10.61 | 11.50 | 10.60 | 10.81 | 108,700 | +0.31(+2.94%) |
Nov 15, 2002 | 9.760 | 10.60 | 9.680 | 10.50 | 269,000 | +0.61(+6.17%) |
Nov 14, 2002 | 10.00 | 10.00 | 9.800 | 9.890 | 75,500 | -0.11(-1.10%) |
Nov 13, 2002 | 9.310 | 10.00 | 9.300 | 10.00 | 58,900 | +0.60(+6.37%) |
Nov 12, 2002 | 9.327 | 9.489 | 9.260 | 9.401 | 9,800 | -0.09(-0.93%) |
Nov 11, 2002 | 9.670 | 9.670 | 9.350 | 9.489 | 16,900 | -0.26(-2.68%) |
Nov 08, 2002 | 10.00 | 10.00 | 9.690 | 9.750 | 10,500 | -0.13(-1.32%) |
Nov 07, 2002 | 9.900 | 10.00 | 9.725 | 9.880 | 28,400 | -0.12(-1.20%) |
Nov 06, 2002 | 9.911 | 10.00 | 9.750 | 10.00 | 22,900 | +0.00(+0.00%) |
Nov 05, 2002 | 9.991 | 10.00 | 9.650 | 10.00 | 25,300 | +0.00(+0.00%) |
Nov 04, 2002 | 9.950 | 10.05 | 9.755 | 10.00 | 112,200 | +0.40(+4.17%) |