Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.76 | 13.90 | 13.73 | 13.90 | 95,260 | +0.21(+1.55%) |
Jan 30, 2003 | 14.17 | 14.22 | 13.69 | 13.69 | 339,437 | -0.19(-1.36%) |
Jan 29, 2003 | 13.80 | 14.02 | 13.65 | 13.88 | 224,769 | -0.50(-3.51%) |
Jan 28, 2003 | 13.88 | 14.38 | 13.88 | 14.38 | 107,691 | +0.58(+4.23%) |
Jan 27, 2003 | 14.03 | 14.03 | 13.73 | 13.80 | 476,557 | -0.24(-1.74%) |
Jan 24, 2003 | 14.35 | 14.36 | 14.03 | 14.04 | 329,543 | -0.95(-6.31%) |
Jan 23, 2003 | 14.68 | 14.99 | 14.55 | 14.99 | 108,579 | +0.48(+3.32%) |
Jan 22, 2003 | 14.66 | 14.78 | 14.39 | 14.51 | 220,203 | -0.30(-2.02%) |
Jan 21, 2003 | 14.67 | 14.90 | 14.59 | 14.81 | 80,927 | +0.08(+0.54%) |
Jan 17, 2003 | 14.58 | 14.86 | 14.58 | 14.73 | 582,472 | -0.50(-3.31%) |
Jan 16, 2003 | 15.14 | 15.37 | 15.07 | 15.23 | 48,581 | +0.17(+1.15%) |
Jan 15, 2003 | 15.36 | 15.37 | 15.04 | 15.06 | 199,907 | -0.47(-3.00%) |
Jan 14, 2003 | 15.31 | 15.55 | 15.27 | 15.52 | 28,793 | +0.24(+1.60%) |
Jan 13, 2003 | 15.03 | 15.44 | 15.03 | 15.28 | 83,083 | +0.48(+3.25%) |
Jan 10, 2003 | 14.84 | 14.85 | 14.55 | 14.80 | 119,995 | -0.30(-1.98%) |
Jan 09, 2003 | 14.97 | 15.10 | 14.83 | 15.10 | 92,850 | +0.00(+0.00%) |
Jan 08, 2003 | 15.25 | 15.25 | 15.10 | 15.10 | 82,829 | -0.24(-1.54%) |
Jan 07, 2003 | 15.36 | 15.48 | 15.06 | 15.33 | 103,125 | -0.58(-3.66%) |
Jan 06, 2003 | 15.62 | 15.92 | 15.47 | 15.92 | 51,118 | +0.43(+2.75%) |
Jan 03, 2003 | 15.37 | 15.56 | 15.07 | 15.49 | 368,865 | +0.69(+4.63%) |
Jan 02, 2003 | 14.73 | 14.89 | 14.55 | 14.81 | 41,732 | +0.34(+2.34%) |
Dec 31, 2002 | 14.36 | 14.62 | 14.32 | 14.47 | 63,929 | -0.02(-0.16%) |
Dec 30, 2002 | 14.19 | 14.51 | 14.03 | 14.49 | 297,324 | +0.04(+0.27%) |
Dec 27, 2002 | 14.80 | 14.86 | 14.20 | 14.45 | 76,107 | -0.54(-3.63%) |
Dec 26, 2002 | 14.92 | 15.10 | 14.92 | 14.99 | 27,144 | -0.14(-0.94%) |
Dec 24, 2002 | 15.33 | 15.33 | 15.06 | 15.14 | 40,209 | -0.47(-2.98%) |
Dec 23, 2002 | 15.69 | 15.77 | 15.41 | 15.60 | 33,487 | -0.39(-2.46%) |
Dec 20, 2002 | 16.00 | 16.07 | 15.93 | 16.00 | 35,516 | +0.14(+0.90%) |
Dec 19, 2002 | 15.85 | 16.00 | 15.80 | 15.85 | 133,060 | +0.02(+0.10%) |
Dec 18, 2002 | 15.89 | 16.08 | 15.77 | 15.84 | 54,797 | -0.19(-1.18%) |
Dec 17, 2002 | 15.96 | 16.08 | 15.84 | 16.03 | 170,479 | +0.06(+0.35%) |
Dec 16, 2002 | 15.55 | 15.97 | 15.55 | 15.97 | 112,511 | -0.02(-0.10%) |
Dec 13, 2002 | 15.91 | 16.00 | 15.85 | 15.99 | 329,924 | -0.02(-0.15%) |
Dec 12, 2002 | 15.96 | 16.13 | 15.89 | 16.01 | 29,935 | +0.29(+1.86%) |
Dec 11, 2002 | 15.69 | 15.92 | 15.69 | 15.72 | 58,729 | -0.11(-0.70%) |
Dec 10, 2002 | 15.68 | 15.83 | 15.49 | 15.83 | 142,700 | +0.30(+1.93%) |
Dec 09, 2002 | 15.95 | 15.96 | 15.50 | 15.53 | 99,953 | -0.47(-2.96%) |
Dec 06, 2002 | 15.85 | 16.00 | 15.85 | 16.00 | 215,763 | -0.03(-0.20%) |
Dec 05, 2002 | 16.30 | 16.30 | 15.85 | 16.04 | 236,058 | +0.23(+1.45%) |
Dec 04, 2002 | 16.22 | 16.39 | 15.80 | 15.81 | 835,909 | -0.89(-5.33%) |
Dec 03, 2002 | 16.91 | 16.91 | 16.57 | 16.70 | 1,284,180 | -0.11(-0.66%) |
Dec 02, 2002 | 17.08 | 17.42 | 16.72 | 16.81 | 747,878 | +0.09(+0.57%) |
Nov 29, 2002 | 17.09 | 17.11 | 16.71 | 16.71 | 173,397 | -0.08(-0.47%) |
Nov 27, 2002 | 16.49 | 16.86 | 16.49 | 16.79 | 437,362 | +0.82(+5.13%) |
Nov 26, 2002 | 16.19 | 16.30 | 15.97 | 15.97 | 27,905 | -0.38(-2.31%) |
Nov 25, 2002 | 16.33 | 16.35 | 16.25 | 16.35 | 52,894 | +0.00(+0.00%) |
Nov 22, 2002 | 16.07 | 16.35 | 16.07 | 16.35 | 166,674 | +0.42(+2.62%) |
Nov 21, 2002 | 15.63 | 16.12 | 15.63 | 15.93 | 90,440 | +0.17(+1.10%) |
Nov 20, 2002 | 15.40 | 15.76 | 15.40 | 15.76 | 504,082 | +0.36(+2.36%) |
Nov 19, 2002 | 15.61 | 15.61 | 15.34 | 15.40 | 36,277 | +0.09(+0.62%) |
Nov 18, 2002 | 15.79 | 15.79 | 15.30 | 15.30 | 22,197 | -0.28(-1.82%) |
Nov 15, 2002 | 15.75 | 15.75 | 15.58 | 15.59 | 19,280 | +0.22(+1.44%) |
Nov 14, 2002 | 15.37 | 15.37 | 15.12 | 15.37 | 39,448 | +0.02(+0.10%) |
Nov 13, 2002 | 15.40 | 15.48 | 15.22 | 15.35 | 345,779 | +0.12(+0.78%) |
Nov 12, 2002 | 15.22 | 15.37 | 15.14 | 15.23 | 43,127 | -0.10(-0.67%) |
Nov 11, 2002 | 15.29 | 15.45 | 15.25 | 15.33 | 697,775 | -0.35(-2.26%) |
Nov 08, 2002 | 15.62 | 15.69 | 15.62 | 15.69 | 985,459 | +0.12(+0.76%) |
Nov 07, 2002 | 15.37 | 15.59 | 15.23 | 15.57 | 868,254 | +0.35(+2.33%) |
Nov 06, 2002 | 15.49 | 15.50 | 14.99 | 15.22 | 735,955 | -0.23(-1.48%) |
Nov 05, 2002 | 15.11 | 15.44 | 15.11 | 15.44 | 139,910 | +0.02(+0.15%) |
Nov 04, 2002 | 15.40 | 15.60 | 15.40 | 15.42 | 90,694 | +0.80(+5.50%) |