Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.97 | 12.00 | 10.73 | 11.29 | 1,541,153 | -0.98(-8.00%) |
Jan 30, 2003 | 12.93 | 13.09 | 12.17 | 12.27 | 231,466 | -0.64(-4.96%) |
Jan 29, 2003 | 12.55 | 13.05 | 12.01 | 12.91 | 381,892 | +0.30(+2.37%) |
Jan 28, 2003 | 12.69 | 12.89 | 12.10 | 12.61 | 435,984 | -0.05(-0.39%) |
Jan 27, 2003 | 13.14 | 13.16 | 12.61 | 12.66 | 368,429 | -0.55(-4.16%) |
Jan 24, 2003 | 13.71 | 13.71 | 13.00 | 13.21 | 262,528 | -0.62(-4.51%) |
Jan 23, 2003 | 13.70 | 14.33 | 13.14 | 13.83 | 559,075 | +0.42(+3.16%) |
Jan 22, 2003 | 13.44 | 13.81 | 13.24 | 13.41 | 454,977 | -0.05(-0.38%) |
Jan 21, 2003 | 13.85 | 14.00 | 13.39 | 13.46 | 694,907 | -0.53(-3.80%) |
Jan 17, 2003 | 15.38 | 15.38 | 13.67 | 13.99 | 806,217 | -1.59(-10.20%) |
Jan 16, 2003 | 15.99 | 16.14 | 15.27 | 15.58 | 552,343 | -0.25(-1.58%) |
Jan 15, 2003 | 15.97 | 16.06 | 14.78 | 15.83 | 1,354,714 | -0.50(-3.06%) |
Jan 14, 2003 | 16.35 | 17.00 | 16.22 | 16.33 | 782,056 | +0.01(+0.05%) |
Jan 13, 2003 | 16.32 | 16.64 | 15.99 | 16.32 | 677,237 | +0.15(+0.93%) |
Jan 10, 2003 | 15.52 | 16.27 | 15.26 | 16.17 | 288,613 | +0.44(+2.80%) |
Jan 09, 2003 | 15.30 | 15.96 | 15.26 | 15.73 | 517,604 | +0.52(+3.44%) |
Jan 08, 2003 | 15.81 | 15.93 | 14.66 | 15.21 | 672,549 | -0.60(-3.78%) |
Jan 07, 2003 | 15.72 | 16.06 | 15.50 | 15.81 | 628,914 | +0.09(+0.58%) |
Jan 06, 2003 | 14.28 | 16.06 | 14.18 | 15.71 | 567,850 | +1.55(+10.92%) |
Jan 03, 2003 | 13.99 | 14.28 | 13.90 | 14.17 | 353,524 | +0.13(+0.95%) |
Jan 02, 2003 | 13.73 | 14.08 | 13.41 | 14.03 | 589,727 | +0.37(+2.68%) |
Dec 31, 2002 | 13.79 | 13.98 | 13.52 | 13.67 | 309,408 | -0.20(-1.44%) |
Dec 30, 2002 | 14.14 | 14.33 | 13.63 | 13.87 | 279,597 | -0.23(-1.65%) |
Dec 27, 2002 | 14.00 | 14.23 | 13.92 | 14.10 | 276,231 | -0.05(-0.35%) |
Dec 26, 2002 | 13.91 | 14.35 | 13.81 | 14.15 | 436,706 | +0.44(+3.22%) |
Dec 24, 2002 | 13.57 | 13.86 | 13.51 | 13.71 | 424,445 | +0.17(+1.23%) |
Dec 23, 2002 | 12.56 | 13.63 | 12.56 | 13.54 | 572,778 | +0.82(+6.41%) |
Dec 20, 2002 | 12.56 | 12.86 | 12.56 | 12.73 | 457,261 | +0.31(+2.48%) |
Dec 19, 2002 | 12.28 | 12.80 | 12.22 | 12.42 | 806,097 | +0.10(+0.81%) |
Dec 18, 2002 | 12.22 | 12.50 | 11.90 | 12.32 | 817,396 | -0.17(-1.33%) |
Dec 17, 2002 | 12.56 | 13.14 | 12.48 | 12.49 | 539,601 | -0.03(-0.27%) |
Dec 16, 2002 | 11.74 | 12.64 | 11.70 | 12.52 | 784,700 | +0.79(+6.74%) |
Dec 13, 2002 | 12.16 | 12.19 | 11.61 | 11.73 | 519,167 | -0.53(-4.34%) |
Dec 12, 2002 | 12.58 | 12.69 | 12.18 | 12.26 | 288,012 | -0.05(-0.41%) |
Dec 11, 2002 | 12.10 | 12.89 | 11.71 | 12.31 | 481,422 | +0.15(+1.23%) |
Dec 10, 2002 | 11.64 | 12.25 | 11.64 | 12.16 | 729,165 | +0.62(+5.41%) |
Dec 09, 2002 | 13.08 | 13.12 | 11.54 | 11.54 | 634,203 | -1.64(-12.44%) |
Dec 06, 2002 | 13.04 | 13.43 | 12.69 | 13.18 | 274,428 | -0.03(-0.19%) |
Dec 05, 2002 | 13.39 | 13.68 | 12.94 | 13.20 | 199,300 | -0.06(-0.44%) |
Dec 04, 2002 | 14.72 | 14.72 | 12.79 | 13.26 | 864,997 | -1.61(-10.85%) |
Dec 03, 2002 | 15.71 | 15.71 | 14.82 | 14.87 | 347,393 | -0.94(-5.94%) |
Dec 02, 2002 | 16.18 | 16.76 | 15.56 | 15.81 | 525,177 | -0.03(-0.16%) |
Nov 29, 2002 | 16.26 | 16.35 | 15.76 | 15.84 | 225,144 | -0.39(-2.41%) |
Nov 27, 2002 | 15.44 | 16.25 | 15.32 | 16.23 | 465,795 | +0.97(+6.38%) |
Nov 26, 2002 | 15.57 | 15.61 | 14.79 | 15.26 | 564,484 | -0.34(-2.19%) |
Nov 25, 2002 | 14.18 | 15.65 | 14.13 | 15.60 | 1,088,219 | +1.56(+11.08%) |
Nov 22, 2002 | 13.56 | 14.25 | 13.31 | 14.04 | 535,394 | +0.42(+3.11%) |
Nov 21, 2002 | 12.71 | 14.05 | 12.71 | 13.62 | 716,664 | +1.08(+8.63%) |
Nov 20, 2002 | 11.73 | 12.71 | 11.61 | 12.54 | 349,196 | +0.90(+7.72%) |
Nov 19, 2002 | 11.67 | 12.13 | 11.31 | 11.64 | 257,960 | -0.03(-0.29%) |
Nov 18, 2002 | 11.85 | 12.18 | 11.36 | 11.67 | 511,233 | -0.09(-0.78%) |
Nov 15, 2002 | 11.64 | 11.93 | 11.32 | 11.76 | 224,423 | +0.07(+0.57%) |
Nov 14, 2002 | 10.89 | 11.85 | 10.66 | 11.70 | 526,860 | +1.03(+9.66%) |
Nov 13, 2002 | 11.03 | 11.29 | 10.65 | 10.67 | 497,409 | -0.44(-3.96%) |
Nov 12, 2002 | 10.91 | 11.51 | 10.70 | 11.11 | 397,278 | +0.29(+2.69%) |
Nov 11, 2002 | 11.54 | 11.58 | 10.57 | 10.81 | 417,954 | -0.79(-6.81%) |
Nov 08, 2002 | 12.19 | 12.20 | 11.45 | 11.61 | 716,904 | -0.56(-4.58%) |
Nov 07, 2002 | 12.53 | 12.56 | 11.94 | 12.16 | 524,696 | -0.52(-4.13%) |
Nov 06, 2002 | 12.11 | 12.78 | 11.98 | 12.69 | 677,597 | +0.68(+5.68%) |
Nov 05, 2002 | 12.60 | 12.69 | 11.75 | 12.00 | 434,903 | -0.80(-6.24%) |
Nov 04, 2002 | 11.90 | 13.23 | 11.89 | 12.80 | 801,529 | +1.18(+10.16%) |