Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.14 | 14.52 | 14.14 | 14.43 | 886,928 | +0.24(+1.67%) |
Jan 30, 2003 | 14.34 | 14.42 | 14.17 | 14.19 | 568,081 | -0.10(-0.68%) |
Jan 29, 2003 | 14.10 | 14.37 | 14.10 | 14.29 | 1,056,808 | -0.33(-2.24%) |
Jan 28, 2003 | 14.59 | 14.62 | 14.31 | 14.62 | 1,026,871 | +0.13(+0.87%) |
Jan 27, 2003 | 14.52 | 14.74 | 14.49 | 14.49 | 1,277,824 | -0.04(-0.29%) |
Jan 24, 2003 | 15.11 | 15.14 | 14.52 | 14.54 | 3,152,950 | -0.89(-5.79%) |
Jan 23, 2003 | 15.57 | 15.57 | 15.15 | 15.43 | 3,287,307 | +0.16(+1.05%) |
Jan 22, 2003 | 15.39 | 15.42 | 15.15 | 15.27 | 1,434,240 | -0.16(-1.04%) |
Jan 21, 2003 | 15.41 | 15.46 | 15.33 | 15.43 | 1,162,661 | +0.17(+1.14%) |
Jan 17, 2003 | 15.43 | 15.46 | 15.25 | 15.25 | 928,754 | -0.29(-1.89%) |
Jan 16, 2003 | 15.74 | 15.84 | 15.51 | 15.55 | 1,237,861 | -0.22(-1.37%) |
Jan 15, 2003 | 15.73 | 15.81 | 15.67 | 15.76 | 1,004,956 | +0.08(+0.53%) |
Jan 14, 2003 | 15.57 | 15.83 | 15.57 | 15.68 | 1,247,458 | -0.03(-0.18%) |
Jan 13, 2003 | 15.64 | 15.81 | 15.64 | 15.71 | 1,437,534 | +0.42(+2.74%) |
Jan 10, 2003 | 15.21 | 15.34 | 15.09 | 15.29 | 717,191 | +0.06(+0.41%) |
Jan 09, 2003 | 15.09 | 15.29 | 15.09 | 15.23 | 1,542,528 | -0.13(-0.86%) |
Jan 08, 2003 | 15.25 | 15.60 | 15.25 | 15.36 | 1,712,264 | -0.13(-0.86%) |
Jan 07, 2003 | 15.32 | 15.56 | 15.22 | 15.49 | 1,227,261 | +0.02(+0.14%) |
Jan 06, 2003 | 15.22 | 15.64 | 15.16 | 15.47 | 1,286,848 | +0.54(+3.65%) |
Jan 03, 2003 | 15.01 | 15.08 | 14.91 | 14.93 | 931,762 | +0.04(+0.28%) |
Jan 02, 2003 | 14.77 | 15.00 | 14.73 | 14.88 | 1,178,560 | -0.16(-1.07%) |
Dec 31, 2002 | 14.92 | 15.04 | 14.90 | 15.04 | 249,377 | +0.14(+0.94%) |
Dec 30, 2002 | 14.88 | 14.98 | 14.85 | 14.91 | 305,383 | -0.20(-1.34%) |
Dec 27, 2002 | 15.30 | 15.35 | 14.98 | 15.11 | 631,105 | -0.29(-1.90%) |
Dec 26, 2002 | 15.54 | 15.57 | 15.34 | 15.40 | 552,897 | -0.10(-0.63%) |
Dec 24, 2002 | 15.54 | 15.62 | 15.43 | 15.50 | 261,409 | -0.11(-0.72%) |
Dec 23, 2002 | 15.74 | 15.81 | 15.58 | 15.61 | 527,974 | -0.17(-1.06%) |
Dec 20, 2002 | 15.85 | 15.95 | 15.61 | 15.78 | 1,388,977 | +0.08(+0.53%) |
Dec 19, 2002 | 15.51 | 15.71 | 15.51 | 15.69 | 602,171 | +0.20(+1.26%) |
Dec 18, 2002 | 15.60 | 15.70 | 15.43 | 15.50 | 432,578 | -0.18(-1.16%) |
Dec 17, 2002 | 15.25 | 15.81 | 15.62 | 15.68 | 837,941 | +0.22(+1.40%) |
Dec 16, 2002 | 15.25 | 15.49 | 15.15 | 15.46 | 1,410,462 | +0.47(+3.17%) |
Dec 13, 2002 | 15.09 | 15.16 | 14.91 | 14.99 | 442,604 | -0.20(-1.29%) |
Dec 12, 2002 | 15.01 | 15.26 | 15.01 | 15.18 | 586,558 | +0.09(+0.60%) |
Dec 11, 2002 | 14.99 | 15.22 | 14.98 | 15.09 | 459,220 | +0.03(+0.19%) |
Dec 10, 2002 | 14.93 | 15.11 | 14.93 | 15.07 | 444,037 | +0.13(+0.84%) |
Dec 09, 2002 | 15.05 | 15.13 | 14.81 | 14.94 | 497,321 | -0.17(-1.15%) |
Dec 06, 2002 | 14.91 | 15.14 | 14.84 | 15.11 | 372,561 | +0.10(+0.70%) |
Dec 05, 2002 | 15.07 | 15.11 | 14.98 | 15.01 | 672,358 | +0.13(+0.84%) |
Dec 04, 2002 | 14.87 | 14.94 | 14.76 | 14.88 | 760,163 | -0.05(-0.33%) |
Dec 03, 2002 | 14.70 | 15.01 | 14.70 | 14.93 | 1,545,965 | -0.11(-0.74%) |
Dec 02, 2002 | 15.43 | 15.43 | 14.95 | 15.04 | 970,579 | +0.00(+0.00%) |
Nov 29, 2002 | 15.18 | 15.18 | 14.98 | 15.04 | 764,460 | -0.47(-3.06%) |
Nov 27, 2002 | 15.43 | 15.55 | 15.34 | 15.52 | 697,424 | +0.33(+2.16%) |
Nov 26, 2002 | 15.35 | 15.35 | 15.17 | 15.19 | 413,670 | -0.17(-1.09%) |
Nov 25, 2002 | 15.36 | 15.53 | 15.34 | 15.36 | 804,137 | +0.03(+0.23%) |
Nov 22, 2002 | 15.43 | 15.63 | 15.23 | 15.32 | 1,115,965 | -0.35(-2.23%) |
Nov 21, 2002 | 15.46 | 15.76 | 15.44 | 15.67 | 1,287,994 | +0.29(+1.91%) |
Nov 20, 2002 | 15.06 | 15.39 | 15.04 | 15.38 | 972,298 | +0.36(+2.37%) |
Nov 19, 2002 | 15.04 | 15.08 | 14.95 | 15.02 | 736,528 | +0.01(+0.05%) |
Nov 18, 2002 | 15.15 | 15.18 | 15.02 | 15.02 | 602,028 | +0.08(+0.51%) |
Nov 15, 2002 | 15.03 | 15.08 | 14.93 | 14.94 | 1,234,853 | +0.16(+1.09%) |
Nov 14, 2002 | 14.63 | 14.84 | 14.52 | 14.78 | 1,588,364 | +0.71(+5.06%) |
Nov 13, 2002 | 13.93 | 14.17 | 13.89 | 14.07 | 960,409 | -0.17(-1.23%) |
Nov 12, 2002 | 14.03 | 14.24 | 14.03 | 14.24 | 659,323 | +0.29(+2.10%) |
Nov 11, 2002 | 14.03 | 14.06 | 13.89 | 13.95 | 423,983 | -0.05(-0.35%) |
Nov 08, 2002 | 14.35 | 14.42 | 13.96 | 14.00 | 1,526,628 | -0.33(-2.29%) |
Nov 07, 2002 | 14.45 | 14.52 | 14.24 | 14.33 | 1,073,710 | -0.45(-3.02%) |
Nov 06, 2002 | 14.67 | 14.79 | 14.58 | 14.77 | 692,554 | +0.38(+2.62%) |
Nov 05, 2002 | 14.51 | 14.52 | 14.38 | 14.40 | 743,117 | -0.14(-0.96%) |
Nov 04, 2002 | 14.59 | 14.72 | 14.53 | 14.54 | 1,161,658 | +0.23(+1.61%) |