Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.50 | 15.74 | 15.35 | 15.60 | 748,100 | +0.10(+0.65%) |
Jan 30, 2003 | 15.11 | 15.72 | 15.11 | 15.50 | 691,500 | +0.42(+2.79%) |
Jan 29, 2003 | 15.22 | 15.22 | 14.94 | 15.08 | 516,300 | -0.19(-1.21%) |
Jan 28, 2003 | 14.55 | 15.35 | 14.55 | 15.27 | 763,900 | +0.71(+4.88%) |
Jan 27, 2003 | 14.62 | 14.72 | 14.48 | 14.55 | 354,200 | -0.14(-0.99%) |
Jan 24, 2003 | 14.80 | 14.87 | 14.55 | 14.70 | 672,900 | -0.16(-1.04%) |
Jan 23, 2003 | 15.15 | 15.35 | 14.85 | 14.86 | 625,800 | -0.24(-1.62%) |
Jan 22, 2003 | 15.30 | 15.49 | 15.09 | 15.10 | 617,900 | -0.21(-1.40%) |
Jan 21, 2003 | 15.60 | 15.63 | 15.26 | 15.31 | 497,500 | -0.35(-2.20%) |
Jan 17, 2003 | 15.70 | 15.99 | 15.50 | 15.66 | 544,000 | -0.04(-0.22%) |
Jan 16, 2003 | 15.60 | 15.90 | 15.40 | 15.70 | 1,018,600 | +0.13(+0.84%) |
Jan 15, 2003 | 14.55 | 15.70 | 13.74 | 15.56 | 2,004,900 | +1.09(+7.57%) |
Jan 14, 2003 | 14.60 | 14.75 | 14.40 | 14.47 | 638,500 | +0.02(+0.10%) |
Jan 13, 2003 | 14.50 | 14.53 | 14.36 | 14.46 | 444,200 | +0.13(+0.91%) |
Jan 10, 2003 | 13.86 | 14.32 | 13.78 | 14.32 | 657,200 | +0.47(+3.39%) |
Jan 09, 2003 | 13.86 | 14.02 | 13.75 | 13.86 | 414,400 | +0.07(+0.47%) |
Jan 08, 2003 | 14.10 | 14.14 | 13.79 | 13.79 | 490,000 | -0.31(-2.16%) |
Jan 07, 2003 | 14.05 | 14.21 | 14.04 | 14.10 | 681,000 | +0.04(+0.28%) |
Jan 06, 2003 | 13.47 | 14.12 | 13.47 | 14.05 | 541,600 | +0.58(+4.30%) |
Jan 03, 2003 | 13.29 | 13.73 | 13.21 | 13.47 | 282,300 | +0.19(+1.43%) |
Jan 02, 2003 | 13.20 | 13.43 | 13.19 | 13.29 | 556,700 | +0.13(+1.03%) |
Dec 31, 2002 | 12.97 | 13.32 | 12.97 | 13.15 | 712,700 | +0.11(+0.80%) |
Dec 30, 2002 | 12.86 | 13.04 | 12.71 | 13.04 | 783,700 | +0.26(+1.99%) |
Dec 27, 2002 | 12.70 | 12.85 | 12.66 | 12.79 | 425,200 | +0.07(+0.55%) |
Dec 26, 2002 | 12.80 | 12.85 | 12.68 | 12.72 | 305,500 | +0.18(+1.39%) |
Dec 24, 2002 | 12.55 | 12.63 | 12.51 | 12.54 | 105,200 | +0.04(+0.36%) |
Dec 23, 2002 | 12.31 | 12.55 | 12.25 | 12.50 | 328,500 | +0.14(+1.17%) |
Dec 20, 2002 | 12.25 | 12.46 | 12.21 | 12.36 | 593,900 | +0.12(+0.94%) |
Dec 19, 2002 | 12.10 | 12.39 | 12.10 | 12.24 | 433,800 | +0.09(+0.74%) |
Dec 18, 2002 | 12.25 | 12.29 | 12.10 | 12.15 | 538,600 | -0.17(-1.38%) |
Dec 17, 2002 | 12.50 | 12.51 | 12.25 | 12.32 | 602,600 | -0.18(-1.44%) |
Dec 16, 2002 | 12.46 | 12.56 | 12.45 | 12.50 | 607,800 | +0.13(+1.09%) |
Dec 13, 2002 | 12.55 | 12.55 | 12.36 | 12.37 | 707,900 | -0.24(-1.94%) |
Dec 12, 2002 | 12.38 | 12.68 | 12.38 | 12.61 | 477,400 | +0.21(+1.65%) |
Dec 11, 2002 | 12.32 | 12.48 | 12.10 | 12.40 | 530,700 | +0.08(+0.69%) |
Dec 10, 2002 | 12.38 | 12.50 | 12.04 | 12.32 | 574,400 | -0.06(-0.48%) |
Dec 09, 2002 | 12.85 | 12.88 | 12.37 | 12.38 | 379,300 | -0.52(-4.03%) |
Dec 06, 2002 | 12.75 | 13.03 | 12.72 | 12.90 | 224,200 | +0.05(+0.43%) |
Dec 05, 2002 | 12.94 | 12.98 | 12.51 | 12.85 | 320,600 | -0.07(-0.58%) |
Dec 04, 2002 | 13.07 | 13.07 | 12.74 | 12.92 | 777,500 | -0.21(-1.60%) |
Dec 03, 2002 | 13.22 | 13.25 | 12.98 | 13.13 | 472,300 | -0.09(-0.72%) |
Dec 02, 2002 | 13.70 | 13.83 | 13.20 | 13.22 | 397,000 | -0.24(-1.75%) |
Nov 29, 2002 | 13.40 | 13.55 | 13.35 | 13.46 | 141,800 | +0.11(+0.82%) |
Nov 27, 2002 | 13.12 | 13.43 | 13.12 | 13.35 | 415,900 | +0.23(+1.75%) |
Nov 26, 2002 | 13.40 | 13.46 | 13.07 | 13.12 | 309,600 | -0.31(-2.31%) |
Nov 25, 2002 | 13.30 | 13.55 | 13.05 | 13.43 | 405,700 | +0.20(+1.47%) |
Nov 22, 2002 | 13.11 | 13.45 | 13.07 | 13.23 | 570,300 | +0.13(+0.99%) |
Nov 21, 2002 | 12.78 | 13.18 | 12.78 | 13.11 | 1,304,100 | +0.44(+3.43%) |
Nov 20, 2002 | 12.50 | 12.82 | 12.50 | 12.67 | 519,700 | +0.17(+1.36%) |
Nov 19, 2002 | 12.76 | 12.76 | 12.45 | 12.50 | 550,800 | -0.30(-2.34%) |
Nov 18, 2002 | 12.96 | 13.00 | 12.68 | 12.80 | 683,800 | -0.10(-0.78%) |
Nov 15, 2002 | 13.12 | 13.15 | 12.71 | 12.90 | 689,600 | -0.21(-1.64%) |
Nov 14, 2002 | 13.18 | 13.37 | 13.05 | 13.12 | 666,300 | +0.13(+1.04%) |
Nov 13, 2002 | 12.95 | 13.25 | 12.90 | 12.98 | 239,400 | -0.14(-1.10%) |
Nov 12, 2002 | 12.76 | 13.37 | 12.75 | 13.12 | 464,300 | +0.32(+2.54%) |
Nov 11, 2002 | 13.47 | 13.47 | 12.77 | 12.80 | 345,800 | -0.66(-4.94%) |
Nov 08, 2002 | 13.45 | 13.56 | 13.35 | 13.46 | 669,500 | +0.00(+0.04%) |
Nov 07, 2002 | 13.70 | 13.70 | 13.39 | 13.46 | 254,000 | -0.23(-1.72%) |
Nov 06, 2002 | 13.38 | 13.70 | 13.35 | 13.70 | 658,000 | +0.35(+2.58%) |
Nov 05, 2002 | 13.67 | 13.70 | 13.29 | 13.35 | 368,400 | -0.39(-2.87%) |
Nov 04, 2002 | 13.39 | 13.85 | 13.34 | 13.74 | 624,000 | +0.42(+3.15%) |