Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.58 | 14.90 | 14.58 | 14.85 | 174,399 | +0.01(+0.07%) |
Jan 30, 2003 | 14.97 | 14.99 | 14.68 | 14.84 | 120,738 | -0.12(-0.79%) |
Jan 29, 2003 | 14.60 | 15.05 | 14.60 | 14.96 | 278,291 | +0.04(+0.26%) |
Jan 28, 2003 | 14.60 | 15.00 | 14.60 | 14.92 | 425,236 | +0.38(+2.65%) |
Jan 27, 2003 | 14.66 | 14.90 | 14.39 | 14.54 | 955,923 | -0.43(-2.89%) |
Jan 24, 2003 | 15.32 | 15.32 | 14.91 | 14.97 | 1,063,246 | -0.42(-2.71%) |
Jan 23, 2003 | 15.29 | 15.52 | 15.25 | 15.39 | 280,162 | +0.16(+1.05%) |
Jan 22, 2003 | 15.26 | 15.37 | 15.07 | 15.23 | 496,056 | -0.14(-0.94%) |
Jan 21, 2003 | 15.66 | 15.69 | 15.31 | 15.37 | 488,569 | -0.27(-1.72%) |
Jan 17, 2003 | 15.66 | 15.72 | 15.55 | 15.64 | 182,511 | -0.18(-1.13%) |
Jan 16, 2003 | 15.90 | 15.98 | 15.76 | 15.82 | 131,969 | -0.01(-0.08%) |
Jan 15, 2003 | 15.88 | 15.89 | 15.66 | 15.83 | 180,639 | +0.01(+0.08%) |
Jan 14, 2003 | 15.89 | 15.93 | 15.71 | 15.82 | 433,347 | -0.07(-0.46%) |
Jan 13, 2003 | 16.03 | 16.03 | 15.66 | 15.89 | 851,408 | -0.21(-1.33%) |
Jan 10, 2003 | 16.17 | 16.21 | 16.04 | 16.11 | 261,443 | -0.21(-1.26%) |
Jan 09, 2003 | 16.27 | 16.31 | 16.06 | 16.31 | 576,237 | +0.09(+0.57%) |
Jan 08, 2003 | 16.17 | 16.33 | 16.15 | 16.22 | 241,788 | +0.08(+0.52%) |
Jan 07, 2003 | 16.44 | 16.46 | 15.91 | 16.14 | 768,420 | -0.31(-1.87%) |
Jan 06, 2003 | 16.02 | 16.54 | 16.01 | 16.44 | 591,836 | +0.56(+3.55%) |
Jan 03, 2003 | 15.71 | 15.89 | 15.71 | 15.88 | 358,471 | +0.14(+0.92%) |
Jan 02, 2003 | 15.48 | 15.73 | 15.43 | 15.73 | 351,295 | +0.39(+2.53%) |
Dec 31, 2002 | 15.35 | 15.43 | 15.18 | 15.35 | 468,602 | +0.01(+0.06%) |
Dec 30, 2002 | 15.32 | 15.42 | 15.18 | 15.34 | 324,152 | +0.02(+0.13%) |
Dec 27, 2002 | 15.48 | 15.48 | 15.14 | 15.32 | 155,992 | -0.13(-0.85%) |
Dec 26, 2002 | 15.37 | 15.55 | 15.36 | 15.45 | 137,897 | +0.11(+0.73%) |
Dec 24, 2002 | 15.40 | 15.41 | 15.24 | 15.34 | 76,436 | +0.00(+0.02%) |
Dec 23, 2002 | 15.45 | 15.45 | 15.27 | 15.33 | 206,846 | -0.14(-0.91%) |
Dec 20, 2002 | 15.36 | 15.48 | 15.32 | 15.48 | 232,429 | +0.19(+1.26%) |
Dec 19, 2002 | 15.35 | 15.35 | 15.11 | 15.28 | 510,408 | -0.04(-0.25%) |
Dec 18, 2002 | 15.39 | 15.40 | 15.24 | 15.32 | 150,376 | -0.05(-0.31%) |
Dec 17, 2002 | 15.42 | 15.42 | 15.27 | 15.37 | 228,061 | +0.11(+0.74%) |
Dec 16, 2002 | 15.19 | 15.29 | 15.13 | 15.26 | 371,574 | +0.13(+0.87%) |
Dec 13, 2002 | 15.21 | 15.21 | 14.99 | 15.13 | 885,726 | -0.02(-0.13%) |
Dec 12, 2002 | 15.06 | 15.19 | 14.99 | 15.14 | 296,698 | +0.05(+0.32%) |
Dec 11, 2002 | 14.98 | 15.12 | 14.81 | 15.10 | 239,292 | +0.14(+0.97%) |
Dec 10, 2002 | 14.89 | 15.00 | 14.76 | 14.95 | 345,055 | +0.14(+0.93%) |
Dec 09, 2002 | 14.70 | 14.95 | 14.66 | 14.81 | 1,691,273 | +0.16(+1.07%) |
Dec 06, 2002 | 14.55 | 14.68 | 14.48 | 14.66 | 426,484 | +0.08(+0.55%) |
Dec 05, 2002 | 14.89 | 14.89 | 14.54 | 14.58 | 1,944,293 | -0.17(-1.17%) |
Dec 04, 2002 | 14.96 | 15.08 | 14.69 | 14.75 | 255,204 | -0.21(-1.37%) |
Dec 03, 2002 | 14.90 | 15.08 | 14.80 | 14.96 | 308,241 | +0.13(+0.89%) |
Dec 02, 2002 | 15.11 | 15.12 | 14.77 | 14.82 | 511,968 | -0.14(-0.96%) |
Nov 29, 2002 | 15.02 | 15.06 | 14.91 | 14.97 | 35,566 | -0.13(-0.85%) |
Nov 27, 2002 | 15.00 | 15.10 | 14.90 | 15.10 | 317,601 | +0.14(+0.97%) |
Nov 26, 2002 | 15.29 | 15.31 | 14.86 | 14.95 | 151,312 | -0.37(-2.41%) |
Nov 25, 2002 | 15.18 | 15.45 | 15.06 | 15.32 | 973,082 | +0.11(+0.69%) |
Nov 22, 2002 | 14.78 | 15.24 | 14.78 | 15.22 | 178,767 | +0.44(+2.97%) |
Nov 21, 2002 | 14.78 | 14.94 | 14.68 | 14.78 | 363,775 | +0.11(+0.74%) |
Nov 20, 2002 | 14.62 | 14.74 | 14.49 | 14.67 | 145,385 | +0.11(+0.77%) |
Nov 19, 2002 | 14.62 | 14.66 | 14.48 | 14.56 | 254,892 | -0.06(-0.42%) |
Nov 18, 2002 | 14.65 | 14.81 | 14.54 | 14.62 | 155,680 | -0.04(-0.24%) |
Nov 15, 2002 | 14.46 | 14.65 | 14.39 | 14.65 | 342,560 | +0.24(+1.65%) |
Nov 14, 2002 | 14.39 | 14.51 | 14.30 | 14.41 | 203,102 | +0.24(+1.70%) |
Nov 13, 2002 | 14.04 | 14.29 | 13.99 | 14.17 | 538,798 | +0.13(+0.96%) |
Nov 12, 2002 | 14.52 | 14.52 | 13.94 | 14.04 | 1,018,320 | -0.26(-1.79%) |
Nov 11, 2002 | 14.36 | 14.38 | 14.12 | 14.30 | 849,224 | -0.30(-2.04%) |
Nov 08, 2002 | 14.71 | 14.85 | 14.43 | 14.59 | 536,615 | -0.36(-2.40%) |
Nov 07, 2002 | 15.16 | 15.29 | 14.74 | 14.95 | 268,931 | -0.51(-3.32%) |
Nov 06, 2002 | 15.48 | 15.54 | 15.29 | 15.47 | 340,064 | +0.16(+1.05%) |
Nov 05, 2002 | 15.26 | 15.32 | 15.10 | 15.31 | 357,223 | -0.02(-0.10%) |
Nov 04, 2002 | 15.14 | 15.51 | 15.05 | 15.32 | 1,188,040 | +0.46(+3.13%) |