Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.35 | 14.62 | 14.15 | 14.33 | 2,109,100 | -0.22(-1.51%) |
Jan 30, 2003 | 15.14 | 15.20 | 14.48 | 14.55 | 2,988,487 | -0.59(-3.90%) |
Jan 29, 2003 | 15.00 | 15.20 | 14.45 | 15.14 | 3,905,000 | +0.24(+1.61%) |
Jan 28, 2003 | 15.10 | 15.17 | 14.70 | 14.90 | 3,668,500 | +0.06(+0.40%) |
Jan 27, 2003 | 14.70 | 15.17 | 14.45 | 14.84 | 4,245,000 | +0.04(+0.27%) |
Jan 24, 2003 | 15.20 | 15.23 | 14.64 | 14.80 | 4,697,500 | -0.65(-4.21%) |
Jan 23, 2003 | 15.70 | 15.79 | 15.22 | 15.45 | 12,036,100 | +1.19(+8.35%) |
Jan 22, 2003 | 13.86 | 14.55 | 13.83 | 14.26 | 5,146,700 | +0.28(+2.00%) |
Jan 21, 2003 | 14.49 | 14.60 | 13.84 | 13.98 | 5,924,500 | -0.46(-3.19%) |
Jan 17, 2003 | 14.96 | 14.98 | 14.38 | 14.44 | 3,919,100 | -0.90(-5.87%) |
Jan 16, 2003 | 16.00 | 16.00 | 15.21 | 15.34 | 2,752,600 | -0.38(-2.42%) |
Jan 15, 2003 | 15.79 | 15.88 | 15.41 | 15.72 | 3,350,900 | -0.27(-1.69%) |
Jan 14, 2003 | 15.35 | 16.00 | 15.15 | 15.99 | 3,377,300 | +0.55(+3.56%) |
Jan 13, 2003 | 15.85 | 15.95 | 15.25 | 15.44 | 3,418,800 | -0.08(-0.52%) |
Jan 10, 2003 | 15.10 | 15.68 | 15.04 | 15.52 | 3,192,800 | +0.02(+0.13%) |
Jan 09, 2003 | 15.01 | 15.65 | 14.86 | 15.50 | 3,998,000 | +0.83(+5.66%) |
Jan 08, 2003 | 14.98 | 15.04 | 14.51 | 14.67 | 4,001,600 | -0.44(-2.91%) |
Jan 07, 2003 | 15.02 | 15.34 | 14.70 | 15.11 | 4,531,900 | +0.09(+0.60%) |
Jan 06, 2003 | 14.74 | 15.15 | 14.68 | 15.02 | 5,121,700 | +0.33(+2.25%) |
Jan 03, 2003 | 14.21 | 14.70 | 14.14 | 14.69 | 4,706,500 | +0.64(+4.56%) |
Jan 02, 2003 | 13.80 | 14.20 | 13.37 | 14.05 | 5,462,200 | +1.08(+8.33%) |
Dec 31, 2002 | 12.97 | 13.23 | 12.88 | 12.97 | 1,688,700 | -0.08(-0.61%) |
Dec 30, 2002 | 13.31 | 13.33 | 12.83 | 13.05 | 2,213,800 | -0.22(-1.66%) |
Dec 27, 2002 | 13.30 | 13.59 | 13.12 | 13.27 | 1,673,200 | -0.22(-1.63%) |
Dec 26, 2002 | 13.71 | 13.96 | 13.35 | 13.49 | 1,717,200 | -0.15(-1.10%) |
Dec 24, 2002 | 13.65 | 13.93 | 13.62 | 13.64 | 822,200 | -0.21(-1.52%) |
Dec 23, 2002 | 13.43 | 13.98 | 13.23 | 13.85 | 2,646,600 | +0.41(+3.05%) |
Dec 20, 2002 | 13.43 | 13.70 | 13.23 | 13.44 | 3,115,200 | +0.26(+1.97%) |
Dec 19, 2002 | 13.07 | 13.45 | 12.92 | 13.18 | 5,100,800 | +0.03(+0.23%) |
Dec 18, 2002 | 13.61 | 13.76 | 13.01 | 13.15 | 4,157,300 | -0.67(-4.85%) |
Dec 17, 2002 | 13.90 | 14.09 | 13.70 | 13.82 | 2,164,000 | -0.11(-0.79%) |
Dec 16, 2002 | 13.31 | 14.06 | 13.25 | 13.93 | 2,727,400 | +0.49(+3.65%) |
Dec 13, 2002 | 14.08 | 14.11 | 13.33 | 13.44 | 4,346,300 | -0.75(-5.29%) |
Dec 12, 2002 | 14.01 | 14.21 | 13.90 | 14.19 | 3,569,100 | +0.40(+2.90%) |
Dec 11, 2002 | 13.74 | 14.20 | 13.63 | 13.79 | 4,823,900 | -0.12(-0.86%) |
Dec 10, 2002 | 14.02 | 14.42 | 13.82 | 13.91 | 5,225,100 | +0.17(+1.24%) |
Dec 09, 2002 | 14.35 | 14.35 | 13.65 | 13.74 | 5,789,300 | -0.75(-5.18%) |
Dec 06, 2002 | 14.20 | 14.69 | 14.19 | 14.49 | 5,125,800 | -0.43(-2.88%) |
Dec 05, 2002 | 15.64 | 15.90 | 14.89 | 14.92 | 4,827,100 | -0.58(-3.74%) |
Dec 04, 2002 | 15.78 | 15.93 | 15.47 | 15.50 | 3,676,800 | -0.57(-3.55%) |
Dec 03, 2002 | 16.84 | 16.84 | 16.00 | 16.07 | 3,399,000 | -0.79(-4.69%) |
Dec 02, 2002 | 17.50 | 18.00 | 16.85 | 16.86 | 3,936,900 | -0.19(-1.11%) |
Nov 29, 2002 | 17.30 | 17.49 | 17.00 | 17.05 | 2,027,100 | +0.05(+0.29%) |
Nov 27, 2002 | 16.77 | 17.20 | 16.51 | 17.00 | 4,747,700 | +0.80(+4.94%) |
Nov 26, 2002 | 16.90 | 17.10 | 16.13 | 16.20 | 3,826,400 | -0.93(-5.43%) |
Nov 25, 2002 | 17.06 | 17.43 | 16.96 | 17.13 | 3,878,600 | +0.05(+0.29%) |
Nov 22, 2002 | 16.95 | 17.38 | 16.90 | 17.08 | 4,069,100 | -0.38(-2.18%) |
Nov 21, 2002 | 16.22 | 17.80 | 16.18 | 17.46 | 8,677,000 | +1.54(+9.67%) |
Nov 20, 2002 | 15.35 | 16.02 | 15.05 | 15.92 | 3,629,000 | +0.64(+4.19%) |
Nov 19, 2002 | 15.50 | 15.55 | 15.10 | 15.28 | 3,381,200 | -0.57(-3.60%) |
Nov 18, 2002 | 16.29 | 16.30 | 15.74 | 15.85 | 3,851,000 | -0.20(-1.25%) |
Nov 15, 2002 | 15.45 | 16.20 | 14.95 | 16.05 | 5,203,200 | +0.68(+4.42%) |
Nov 14, 2002 | 15.23 | 15.44 | 14.63 | 15.37 | 5,936,800 | +0.47(+3.15%) |
Nov 13, 2002 | 13.80 | 15.18 | 13.65 | 14.90 | 7,694,800 | +0.99(+7.12%) |
Nov 12, 2002 | 13.90 | 14.27 | 13.69 | 13.91 | 3,635,900 | +0.16(+1.16%) |
Nov 11, 2002 | 14.31 | 14.31 | 13.70 | 13.75 | 3,460,700 | -0.61(-4.25%) |
Nov 08, 2002 | 14.80 | 15.12 | 14.22 | 14.36 | 4,215,300 | -0.40(-2.71%) |
Nov 07, 2002 | 15.25 | 15.30 | 14.37 | 14.76 | 4,472,400 | -0.79(-5.08%) |
Nov 06, 2002 | 15.05 | 15.68 | 14.68 | 15.55 | 6,210,500 | -0.05(-0.32%) |
Nov 05, 2002 | 14.65 | 15.66 | 14.54 | 15.60 | 4,211,700 | +0.80(+5.41%) |
Nov 04, 2002 | 14.88 | 15.40 | 14.61 | 14.80 | 4,590,800 | +0.55(+3.86%) |