Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.74 | 15.08 | 14.65 | 14.87 | 2,438,562 | +0.06(+0.43%) |
Jan 30, 2003 | 15.27 | 15.27 | 14.77 | 14.81 | 984,526 | -0.53(-3.43%) |
Jan 29, 2003 | 15.13 | 15.38 | 14.96 | 15.33 | 2,016,965 | +0.00(+0.00%) |
Jan 28, 2003 | 14.96 | 15.38 | 14.93 | 15.33 | 1,202,215 | +0.44(+2.98%) |
Jan 27, 2003 | 14.93 | 15.06 | 14.75 | 14.89 | 1,275,070 | -0.04(-0.25%) |
Jan 24, 2003 | 15.54 | 15.54 | 14.91 | 14.93 | 1,002,466 | -0.64(-4.08%) |
Jan 23, 2003 | 15.29 | 15.60 | 15.17 | 15.56 | 1,078,384 | +0.38(+2.53%) |
Jan 22, 2003 | 15.23 | 15.52 | 15.11 | 15.18 | 1,713,950 | -0.16(-1.04%) |
Jan 21, 2003 | 15.54 | 15.56 | 15.33 | 15.34 | 2,023,529 | -0.12(-0.77%) |
Jan 17, 2003 | 15.54 | 15.59 | 15.34 | 15.46 | 1,919,607 | -0.08(-0.53%) |
Jan 16, 2003 | 15.43 | 15.67 | 15.43 | 15.54 | 2,402,462 | +0.09(+0.59%) |
Jan 15, 2003 | 15.43 | 15.49 | 15.32 | 15.45 | 1,726,858 | +0.02(+0.15%) |
Jan 14, 2003 | 15.31 | 15.47 | 15.20 | 15.43 | 1,667,131 | +0.12(+0.78%) |
Jan 13, 2003 | 15.36 | 15.43 | 15.16 | 15.31 | 913,202 | -0.03(-0.18%) |
Jan 10, 2003 | 15.32 | 15.49 | 15.23 | 15.33 | 1,670,631 | -0.10(-0.62%) |
Jan 09, 2003 | 15.19 | 15.56 | 15.19 | 15.43 | 1,447,253 | +0.23(+1.53%) |
Jan 08, 2003 | 15.30 | 15.31 | 15.11 | 15.20 | 1,488,166 | -0.10(-0.66%) |
Jan 07, 2003 | 15.49 | 15.55 | 15.22 | 15.30 | 2,402,462 | -0.30(-1.91%) |
Jan 06, 2003 | 15.17 | 15.70 | 15.17 | 15.60 | 1,709,575 | +0.35(+2.31%) |
Jan 03, 2003 | 15.27 | 15.29 | 15.05 | 15.24 | 1,508,512 | +0.02(+0.15%) |
Jan 02, 2003 | 15.04 | 15.23 | 14.97 | 15.22 | 1,808,027 | +0.29(+1.96%) |
Dec 31, 2002 | 14.88 | 14.98 | 14.81 | 14.93 | 1,211,842 | +0.03(+0.21%) |
Dec 30, 2002 | 14.86 | 14.91 | 14.71 | 14.90 | 1,811,309 | +0.03(+0.22%) |
Dec 27, 2002 | 14.99 | 15.04 | 14.79 | 14.86 | 627,252 | -0.19(-1.25%) |
Dec 26, 2002 | 15.09 | 15.22 | 14.99 | 15.05 | 1,654,222 | -0.03(-0.21%) |
Dec 24, 2002 | 15.06 | 15.17 | 15.04 | 15.08 | 468,634 | -0.08(-0.51%) |
Dec 23, 2002 | 15.00 | 15.20 | 14.99 | 15.16 | 1,259,099 | +0.10(+0.64%) |
Dec 20, 2002 | 15.08 | 15.22 | 15.01 | 15.07 | 2,165,957 | +0.05(+0.34%) |
Dec 19, 2002 | 15.21 | 15.38 | 14.89 | 15.01 | 2,351,923 | -0.28(-1.85%) |
Dec 18, 2002 | 15.49 | 15.52 | 15.15 | 15.30 | 2,375,771 | -0.18(-1.15%) |
Dec 17, 2002 | 15.80 | 15.80 | 15.46 | 15.48 | 1,707,168 | -0.27(-1.74%) |
Dec 16, 2002 | 15.44 | 15.75 | 15.44 | 15.75 | 2,013,684 | +0.32(+2.07%) |
Dec 13, 2002 | 15.90 | 15.90 | 15.38 | 15.43 | 3,784,956 | -0.46(-2.90%) |
Dec 12, 2002 | 15.60 | 15.96 | 15.48 | 15.89 | 1,838,000 | +0.29(+1.88%) |
Dec 11, 2002 | 15.44 | 15.62 | 15.27 | 15.60 | 1,352,301 | +0.16(+1.04%) |
Dec 10, 2002 | 15.40 | 15.49 | 15.34 | 15.44 | 1,721,826 | +0.08(+0.54%) |
Dec 09, 2002 | 15.53 | 15.55 | 15.33 | 15.36 | 2,104,260 | -0.18(-1.18%) |
Dec 06, 2002 | 15.31 | 15.66 | 15.31 | 15.54 | 2,510,979 | -0.07(-0.44%) |
Dec 05, 2002 | 15.54 | 15.69 | 15.49 | 15.61 | 1,764,270 | +0.07(+0.44%) |
Dec 04, 2002 | 15.67 | 15.75 | 15.45 | 15.54 | 2,640,718 | -0.13(-0.82%) |
Dec 03, 2002 | 15.97 | 16.04 | 15.65 | 15.67 | 1,792,712 | -0.27(-1.66%) |
Dec 02, 2002 | 16.59 | 16.82 | 15.73 | 15.93 | 3,604,240 | -0.20(-1.25%) |
Nov 29, 2002 | 15.97 | 16.26 | 15.97 | 16.13 | 812,999 | +0.06(+0.37%) |
Nov 27, 2002 | 15.73 | 16.15 | 15.72 | 16.08 | 932,236 | +0.48(+3.08%) |
Nov 26, 2002 | 15.68 | 15.81 | 15.55 | 15.60 | 1,563,427 | -0.08(-0.52%) |
Nov 25, 2002 | 15.95 | 16.02 | 15.56 | 15.68 | 1,915,669 | -0.25(-1.55%) |
Nov 22, 2002 | 15.77 | 16.04 | 15.68 | 15.92 | 1,724,014 | -0.03(-0.17%) |
Nov 21, 2002 | 15.70 | 16.07 | 15.70 | 15.95 | 1,717,451 | +0.31(+1.99%) |
Nov 20, 2002 | 15.27 | 15.64 | 15.22 | 15.64 | 1,387,525 | +0.28(+1.85%) |
Nov 19, 2002 | 15.52 | 15.62 | 15.23 | 15.36 | 972,930 | -0.18(-1.15%) |
Nov 18, 2002 | 15.77 | 15.88 | 15.51 | 15.54 | 1,085,604 | -0.23(-1.48%) |
Nov 15, 2002 | 15.59 | 15.77 | 15.47 | 15.77 | 1,606,527 | +0.07(+0.44%) |
Nov 14, 2002 | 15.46 | 15.72 | 15.40 | 15.70 | 1,656,848 | +0.35(+2.29%) |
Nov 13, 2002 | 14.79 | 15.38 | 14.63 | 15.35 | 2,285,851 | +0.59(+3.96%) |
Nov 12, 2002 | 14.56 | 14.87 | 14.51 | 14.76 | 2,578,364 | +0.21(+1.41%) |
Nov 11, 2002 | 14.69 | 14.70 | 14.47 | 14.56 | 2,181,491 | -0.23(-1.58%) |
Nov 08, 2002 | 15.07 | 15.15 | 14.71 | 14.79 | 2,549,047 | -0.38(-2.53%) |
Nov 07, 2002 | 15.29 | 15.31 | 15.08 | 15.17 | 1,352,957 | -0.23(-1.51%) |
Nov 06, 2002 | 15.36 | 15.45 | 15.13 | 15.41 | 1,413,779 | +0.07(+0.48%) |
Nov 05, 2002 | 15.20 | 15.38 | 15.07 | 15.33 | 2,132,921 | +0.21(+1.39%) |
Nov 04, 2002 | 15.45 | 15.53 | 15.12 | 15.12 | 2,065,098 | -0.08(-0.54%) |