Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.62 | 10.62 | 9.269 | 10.45 | 1,400,856 | -0.89(-7.83%) |
Jan 30, 2003 | 12.27 | 12.54 | 11.29 | 11.34 | 340,075 | -0.93(-7.56%) |
Jan 29, 2003 | 11.94 | 12.52 | 11.59 | 12.27 | 295,707 | +0.29(+2.39%) |
Jan 28, 2003 | 11.96 | 12.16 | 11.60 | 11.98 | 371,864 | +0.06(+0.50%) |
Jan 27, 2003 | 12.08 | 12.43 | 11.71 | 11.92 | 570,828 | -0.65(-5.18%) |
Jan 24, 2003 | 13.02 | 13.17 | 12.49 | 12.57 | 344,281 | -0.75(-5.63%) |
Jan 23, 2003 | 13.51 | 13.89 | 12.88 | 13.32 | 516,879 | +0.16(+1.20%) |
Jan 22, 2003 | 13.35 | 13.46 | 13.03 | 13.16 | 652,056 | -0.25(-1.84%) |
Jan 21, 2003 | 14.35 | 14.49 | 13.35 | 13.41 | 657,228 | -0.79(-5.56%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.04 | 14.20 | 484,935 | -0.91(-6.01%) |
Jan 16, 2003 | 15.55 | 15.71 | 15.05 | 15.11 | 501,769 | -0.32(-2.05%) |
Jan 15, 2003 | 16.62 | 16.69 | 15.25 | 15.42 | 857,104 | -1.43(-8.48%) |
Jan 14, 2003 | 16.28 | 17.11 | 16.21 | 16.85 | 1,234,242 | +0.58(+3.58%) |
Jan 13, 2003 | 16.61 | 17.18 | 16.20 | 16.27 | 716,552 | -0.29(-1.73%) |
Jan 10, 2003 | 15.79 | 16.61 | 15.73 | 16.56 | 272,078 | +0.53(+3.32%) |
Jan 09, 2003 | 15.99 | 16.57 | 15.89 | 16.02 | 425,205 | +0.20(+1.25%) |
Jan 08, 2003 | 15.68 | 15.97 | 15.54 | 15.83 | 510,186 | +0.05(+0.31%) |
Jan 07, 2003 | 15.54 | 16.37 | 15.38 | 15.78 | 746,163 | +0.39(+2.56%) |
Jan 06, 2003 | 14.60 | 15.73 | 14.43 | 15.38 | 384,135 | +1.12(+7.88%) |
Jan 03, 2003 | 13.87 | 14.44 | 13.67 | 14.26 | 355,436 | +0.35(+2.48%) |
Jan 02, 2003 | 12.74 | 13.99 | 12.42 | 13.91 | 445,386 | +1.37(+10.93%) |
Dec 31, 2002 | 12.84 | 13.15 | 12.42 | 12.54 | 466,986 | -0.30(-2.30%) |
Dec 30, 2002 | 13.03 | 13.31 | 12.52 | 12.84 | 248,146 | -0.17(-1.29%) |
Dec 27, 2002 | 13.01 | 13.31 | 12.93 | 13.01 | 212,247 | -0.14(-1.05%) |
Dec 26, 2002 | 13.02 | 13.58 | 13.01 | 13.14 | 235,369 | +0.16(+1.22%) |
Dec 24, 2002 | 13.35 | 13.41 | 12.95 | 12.99 | 131,831 | -0.22(-1.64%) |
Dec 23, 2002 | 12.52 | 13.38 | 12.43 | 13.20 | 233,543 | +0.54(+4.28%) |
Dec 20, 2002 | 12.52 | 13.02 | 12.43 | 12.66 | 403,504 | -0.01(-0.08%) |
Dec 19, 2002 | 12.72 | 13.12 | 12.22 | 12.67 | 475,200 | -0.06(-0.47%) |
Dec 18, 2002 | 13.61 | 13.61 | 12.59 | 12.73 | 464,755 | -1.05(-7.65%) |
Dec 17, 2002 | 14.20 | 14.67 | 13.61 | 13.79 | 179,594 | -0.54(-3.79%) |
Dec 16, 2002 | 13.62 | 14.36 | 13.43 | 14.33 | 304,124 | +0.88(+6.52%) |
Dec 13, 2002 | 14.52 | 14.52 | 13.37 | 13.45 | 394,377 | -1.06(-7.34%) |
Dec 12, 2002 | 14.42 | 14.76 | 14.32 | 14.52 | 214,377 | +0.22(+1.52%) |
Dec 11, 2002 | 14.10 | 14.79 | 13.76 | 14.30 | 317,205 | -0.06(-0.41%) |
Dec 10, 2002 | 13.37 | 14.40 | 13.32 | 14.36 | 490,715 | +1.16(+8.82%) |
Dec 09, 2002 | 14.42 | 14.50 | 13.07 | 13.19 | 413,138 | -1.32(-9.10%) |
Dec 06, 2002 | 13.99 | 14.93 | 13.94 | 14.52 | 358,783 | +0.42(+3.00%) |
Dec 05, 2002 | 15.43 | 15.78 | 14.01 | 14.09 | 679,943 | -1.19(-7.80%) |
Dec 04, 2002 | 16.16 | 16.22 | 14.88 | 15.28 | 418,614 | -1.14(-6.96%) |
Dec 03, 2002 | 17.65 | 17.70 | 16.23 | 16.43 | 860,958 | -1.55(-8.61%) |
Dec 02, 2002 | 18.01 | 19.23 | 17.82 | 17.98 | 676,800 | +0.36(+2.07%) |
Nov 29, 2002 | 18.06 | 18.30 | 17.61 | 17.61 | 185,476 | -0.27(-1.49%) |
Nov 27, 2002 | 16.80 | 17.95 | 16.68 | 17.88 | 208,191 | +1.25(+7.53%) |
Nov 26, 2002 | 17.26 | 17.66 | 16.44 | 16.63 | 570,726 | -0.79(-4.53%) |
Nov 25, 2002 | 16.76 | 18.04 | 16.69 | 17.41 | 754,276 | +1.03(+6.26%) |
Nov 22, 2002 | 16.17 | 16.77 | 15.17 | 16.39 | 735,819 | +0.01(+0.07%) |
Nov 21, 2002 | 13.56 | 16.41 | 13.52 | 16.38 | 835,605 | +2.94(+21.86%) |
Nov 20, 2002 | 12.39 | 13.53 | 12.38 | 13.44 | 345,397 | +0.99(+7.92%) |
Nov 19, 2002 | 12.47 | 12.86 | 12.33 | 12.45 | 414,659 | -0.03(-0.24%) |
Nov 18, 2002 | 13.02 | 13.15 | 12.41 | 12.48 | 320,957 | -0.35(-2.69%) |
Nov 15, 2002 | 12.62 | 12.94 | 12.29 | 12.83 | 316,800 | +0.12(+0.93%) |
Nov 14, 2002 | 12.26 | 12.81 | 12.23 | 12.71 | 362,535 | +0.68(+5.66%) |
Nov 13, 2002 | 11.89 | 12.28 | 11.40 | 12.03 | 347,932 | +0.21(+1.75%) |
Nov 12, 2002 | 11.73 | 12.03 | 11.54 | 11.82 | 682,174 | +0.17(+1.44%) |
Nov 11, 2002 | 12.76 | 12.76 | 11.66 | 11.66 | 772,327 | -1.24(-9.63%) |
Nov 08, 2002 | 12.51 | 13.17 | 12.37 | 12.90 | 276,743 | -0.18(-1.36%) |
Nov 07, 2002 | 13.80 | 13.90 | 12.67 | 13.08 | 488,687 | -1.02(-7.21%) |
Nov 06, 2002 | 13.12 | 14.19 | 13.00 | 14.09 | 426,422 | +0.98(+7.44%) |
Nov 05, 2002 | 13.40 | 13.40 | 12.54 | 13.12 | 488,788 | -0.44(-3.27%) |
Nov 04, 2002 | 12.85 | 14.32 | 12.82 | 13.56 | 743,324 | +0.98(+7.76%) |