Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.97 | 14.97 | 14.75 | 14.89 | 24,994 | -0.09(-0.59%) |
Jan 30, 2003 | 14.91 | 14.99 | 14.82 | 14.97 | 19,742 | +0.09(+0.63%) |
Jan 29, 2003 | 14.91 | 14.96 | 14.88 | 14.88 | 28,073 | -0.13(-0.85%) |
Jan 28, 2003 | 14.81 | 15.01 | 14.75 | 15.01 | 38,035 | +0.25(+1.68%) |
Jan 27, 2003 | 14.91 | 14.96 | 14.74 | 14.76 | 34,412 | -0.19(-1.26%) |
Jan 24, 2003 | 14.91 | 14.96 | 14.86 | 14.95 | 25,175 | -0.02(-0.11%) |
Jan 23, 2003 | 15.02 | 15.04 | 14.88 | 14.96 | 24,632 | +0.06(+0.41%) |
Jan 22, 2003 | 14.92 | 15.07 | 14.80 | 14.90 | 29,160 | -0.02(-0.11%) |
Jan 21, 2003 | 15.18 | 15.18 | 14.91 | 14.92 | 49,264 | -0.27(-1.75%) |
Jan 17, 2003 | 15.00 | 15.18 | 14.93 | 15.18 | 58,501 | +0.18(+1.18%) |
Jan 16, 2003 | 14.80 | 15.04 | 14.80 | 15.01 | 37,853 | +0.10(+0.67%) |
Jan 15, 2003 | 15.10 | 15.10 | 14.89 | 14.91 | 53,792 | -0.19(-1.28%) |
Jan 14, 2003 | 14.91 | 15.10 | 14.85 | 15.10 | 76,975 | +0.26(+1.75%) |
Jan 13, 2003 | 14.71 | 14.87 | 14.70 | 14.84 | 35,680 | +0.10(+0.67%) |
Jan 10, 2003 | 14.93 | 14.93 | 14.69 | 14.74 | 49,445 | -0.08(-0.52%) |
Jan 09, 2003 | 14.88 | 14.91 | 14.81 | 14.82 | 48,902 | -0.09(-0.59%) |
Jan 08, 2003 | 14.77 | 14.91 | 14.71 | 14.91 | 24,088 | +0.09(+0.63%) |
Jan 07, 2003 | 14.71 | 14.81 | 14.69 | 14.81 | 43,830 | +0.02(+0.11%) |
Jan 06, 2003 | 14.76 | 14.88 | 14.69 | 14.80 | 33,507 | +0.00(+0.00%) |
Jan 03, 2003 | 14.89 | 14.89 | 14.78 | 14.80 | 27,530 | -0.08(-0.56%) |
Jan 02, 2003 | 14.80 | 14.88 | 14.75 | 14.88 | 21,553 | +0.11(+0.75%) |
Dec 31, 2002 | 14.74 | 14.80 | 14.69 | 14.77 | 19,742 | +0.00(+0.00%) |
Dec 30, 2002 | 14.79 | 14.79 | 14.69 | 14.77 | 15,032 | +0.00(+0.00%) |
Dec 27, 2002 | 14.66 | 14.77 | 14.64 | 14.77 | 18,293 | +0.06(+0.38%) |
Dec 26, 2002 | 14.64 | 14.71 | 14.64 | 14.71 | 9,599 | +0.03(+0.23%) |
Dec 24, 2002 | 14.70 | 14.71 | 14.55 | 14.68 | 9,237 | +0.06(+0.38%) |
Dec 23, 2002 | 14.69 | 14.69 | 14.55 | 14.63 | 26,081 | +0.01(+0.08%) |
Dec 20, 2002 | 14.65 | 14.77 | 14.58 | 14.61 | 32,420 | -0.13(-0.86%) |
Dec 19, 2002 | 14.66 | 14.89 | 14.53 | 14.74 | 43,106 | +0.02(+0.11%) |
Dec 18, 2002 | 14.69 | 14.74 | 14.52 | 14.73 | 44,374 | +0.04(+0.30%) |
Dec 17, 2002 | 14.49 | 14.68 | 14.38 | 14.68 | 85,669 | +0.19(+1.30%) |
Dec 16, 2002 | 14.50 | 14.50 | 14.43 | 14.49 | 36,948 | +0.06(+0.42%) |
Dec 13, 2002 | 14.47 | 14.50 | 14.39 | 14.43 | 24,632 | -0.04(-0.27%) |
Dec 12, 2002 | 14.38 | 14.52 | 14.37 | 14.47 | 39,302 | +0.09(+0.61%) |
Dec 11, 2002 | 14.53 | 14.57 | 14.38 | 14.38 | 48,177 | -0.41(-2.80%) |
Dec 10, 2002 | 14.63 | 14.81 | 14.61 | 14.80 | 35,137 | +0.17(+1.13%) |
Dec 09, 2002 | 14.70 | 14.74 | 14.61 | 14.63 | 19,017 | -0.07(-0.49%) |
Dec 06, 2002 | 14.73 | 14.79 | 14.70 | 14.70 | 17,930 | +0.02(+0.11%) |
Dec 05, 2002 | 14.63 | 14.74 | 14.60 | 14.69 | 15,576 | +0.04(+0.30%) |
Dec 04, 2002 | 14.59 | 14.71 | 14.59 | 14.64 | 21,372 | +0.04(+0.27%) |
Dec 03, 2002 | 14.64 | 14.74 | 14.55 | 14.60 | 39,846 | -0.03(-0.23%) |
Dec 02, 2002 | 14.64 | 14.68 | 14.54 | 14.64 | 28,616 | -0.01(-0.04%) |
Nov 29, 2002 | 14.74 | 14.74 | 14.64 | 14.64 | 5,071 | -0.09(-0.60%) |
Nov 27, 2002 | 14.74 | 14.74 | 14.58 | 14.73 | 23,364 | +0.00(+0.00%) |
Nov 26, 2002 | 14.69 | 14.77 | 14.55 | 14.73 | 36,405 | +0.11(+0.76%) |
Nov 25, 2002 | 14.54 | 14.74 | 14.54 | 14.62 | 49,626 | -0.06(-0.41%) |
Nov 22, 2002 | 14.52 | 14.68 | 14.51 | 14.68 | 39,484 | +0.13(+0.91%) |
Nov 21, 2002 | 14.63 | 14.63 | 14.00 | 14.55 | 42,563 | -0.03(-0.19%) |
Nov 20, 2002 | 14.67 | 14.67 | 14.53 | 14.58 | 34,412 | -0.03(-0.19%) |
Nov 19, 2002 | 14.54 | 14.66 | 14.50 | 14.60 | 29,703 | +0.06(+0.38%) |
Nov 18, 2002 | 14.60 | 14.67 | 14.50 | 14.55 | 24,270 | -0.01(-0.04%) |
Nov 15, 2002 | 14.54 | 14.63 | 14.49 | 14.55 | 23,364 | +0.02(+0.11%) |
Nov 14, 2002 | 14.56 | 14.63 | 14.54 | 14.54 | 23,545 | +0.04(+0.27%) |
Nov 13, 2002 | 14.50 | 14.64 | 14.48 | 14.50 | 28,073 | -0.05(-0.34%) |
Nov 12, 2002 | 14.76 | 14.85 | 14.11 | 14.55 | 39,665 | -0.19(-1.27%) |
Nov 11, 2002 | 14.53 | 14.74 | 14.52 | 14.74 | 28,979 | +0.21(+1.44%) |
Nov 08, 2002 | 14.45 | 14.63 | 14.42 | 14.53 | 20,104 | +0.03(+0.23%) |
Nov 07, 2002 | 14.49 | 14.55 | 14.42 | 14.49 | 46,185 | +0.02(+0.15%) |
Nov 06, 2002 | 14.63 | 14.74 | 14.46 | 14.47 | 17,568 | -0.06(-0.38%) |
Nov 05, 2002 | 14.53 | 14.60 | 14.53 | 14.53 | 15,032 | +0.00(+0.00%) |
Nov 04, 2002 | 14.53 | 14.64 | 14.53 | 14.53 | 28,435 | -0.01(-0.04%) |