Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.20 | 14.24 | 13.73 | 14.00 | 983,200 | -0.40(-2.78%) |
Jan 30, 2003 | 15.13 | 15.22 | 14.30 | 14.40 | 516,788 | -0.73(-4.82%) |
Jan 29, 2003 | 14.26 | 15.20 | 14.19 | 15.13 | 496,000 | +0.56(+3.84%) |
Jan 28, 2003 | 14.70 | 14.85 | 14.12 | 14.57 | 525,400 | +0.07(+0.48%) |
Jan 27, 2003 | 14.99 | 15.23 | 14.38 | 14.50 | 842,100 | +0.00(+0.00%) |
Jan 24, 2003 | 15.38 | 15.40 | 14.34 | 14.50 | 550,700 | -0.94(-6.09%) |
Jan 23, 2003 | 14.87 | 15.53 | 14.74 | 15.44 | 495,600 | +0.72(+4.89%) |
Jan 22, 2003 | 14.73 | 15.12 | 14.54 | 14.72 | 483,900 | -0.01(-0.07%) |
Jan 21, 2003 | 14.81 | 15.13 | 14.50 | 14.73 | 516,700 | -0.09(-0.61%) |
Jan 17, 2003 | 14.97 | 15.03 | 14.64 | 14.82 | 579,600 | -0.31(-2.05%) |
Jan 16, 2003 | 15.02 | 15.20 | 14.89 | 15.13 | 691,500 | +0.18(+1.20%) |
Jan 15, 2003 | 15.36 | 15.40 | 14.77 | 14.95 | 650,700 | -0.46(-2.99%) |
Jan 14, 2003 | 15.45 | 15.86 | 15.09 | 15.41 | 674,600 | -0.05(-0.32%) |
Jan 13, 2003 | 15.62 | 15.87 | 14.94 | 15.46 | 1,351,000 | +0.07(+0.45%) |
Jan 10, 2003 | 14.40 | 15.99 | 14.25 | 15.39 | 3,379,200 | +0.92(+6.37%) |
Jan 09, 2003 | 13.45 | 14.47 | 13.25 | 14.47 | 3,149,100 | +2.13(+17.25%) |
Jan 08, 2003 | 12.44 | 12.65 | 11.74 | 12.34 | 1,112,600 | -0.72(-5.51%) |
Jan 07, 2003 | 12.57 | 13.09 | 12.55 | 13.06 | 628,600 | +0.42(+3.32%) |
Jan 06, 2003 | 12.25 | 12.90 | 12.19 | 12.64 | 631,200 | +0.53(+4.38%) |
Jan 03, 2003 | 11.99 | 12.25 | 11.75 | 12.11 | 199,800 | +0.17(+1.42%) |
Jan 02, 2003 | 11.68 | 12.28 | 11.41 | 11.94 | 465,900 | +0.38(+3.29%) |
Dec 31, 2002 | 11.91 | 11.93 | 11.51 | 11.56 | 384,400 | -0.27(-2.28%) |
Dec 30, 2002 | 12.00 | 12.05 | 11.54 | 11.83 | 405,200 | -0.07(-0.59%) |
Dec 27, 2002 | 11.51 | 11.97 | 11.45 | 11.90 | 452,800 | +0.38(+3.30%) |
Dec 26, 2002 | 11.80 | 12.00 | 11.47 | 11.52 | 306,900 | -0.25(-2.12%) |
Dec 24, 2002 | 11.90 | 12.00 | 11.70 | 11.77 | 105,800 | -0.15(-1.26%) |
Dec 23, 2002 | 11.29 | 11.97 | 11.03 | 11.92 | 510,400 | +0.50(+4.38%) |
Dec 20, 2002 | 11.29 | 11.46 | 11.03 | 11.42 | 601,600 | +0.21(+1.87%) |
Dec 19, 2002 | 11.10 | 11.56 | 10.94 | 11.21 | 546,100 | +0.16(+1.45%) |
Dec 18, 2002 | 11.37 | 11.43 | 11.00 | 11.05 | 727,800 | -0.52(-4.49%) |
Dec 17, 2002 | 11.95 | 12.38 | 11.38 | 11.57 | 1,459,500 | -0.24(-2.03%) |
Dec 16, 2002 | 11.68 | 11.90 | 11.48 | 11.81 | 441,300 | +0.26(+2.25%) |
Dec 13, 2002 | 12.30 | 12.61 | 11.53 | 11.55 | 284,000 | -0.57(-4.70%) |
Dec 12, 2002 | 12.30 | 12.61 | 11.99 | 12.12 | 358,900 | -0.12(-0.98%) |
Dec 11, 2002 | 12.20 | 12.49 | 11.88 | 12.24 | 398,000 | -0.12(-0.97%) |
Dec 10, 2002 | 11.50 | 12.57 | 11.49 | 12.36 | 742,400 | +0.89(+7.76%) |
Dec 09, 2002 | 12.53 | 12.55 | 11.43 | 11.47 | 449,600 | -1.19(-9.40%) |
Dec 06, 2002 | 12.47 | 12.75 | 12.17 | 12.66 | 235,900 | +0.13(+1.04%) |
Dec 05, 2002 | 12.94 | 13.55 | 12.51 | 12.53 | 496,900 | -0.34(-2.64%) |
Dec 04, 2002 | 13.58 | 13.58 | 12.28 | 12.87 | 913,700 | -0.78(-5.71%) |
Dec 03, 2002 | 14.13 | 14.15 | 13.55 | 13.65 | 440,200 | -0.66(-4.62%) |
Dec 02, 2002 | 14.40 | 14.70 | 13.86 | 14.31 | 743,200 | -0.09(-0.62%) |
Nov 27, 2002 | 13.27 | 14.48 | 13.27 | 14.40 | 1,273,700 | +1.17(+8.84%) |
Nov 26, 2002 | 13.20 | 13.49 | 12.99 | 13.23 | 976,100 | -0.13(-0.97%) |
Nov 25, 2002 | 13.29 | 13.87 | 12.68 | 13.36 | 1,055,900 | +0.26(+1.98%) |
Nov 22, 2002 | 12.25 | 13.31 | 11.95 | 13.10 | 1,477,000 | +0.79(+6.42%) |
Nov 21, 2002 | 11.08 | 12.93 | 11.08 | 12.31 | 1,824,700 | +1.42(+13.04%) |
Nov 20, 2002 | 9.940 | 10.90 | 9.900 | 10.89 | 1,246,200 | +0.94(+9.45%) |
Nov 19, 2002 | 10.20 | 10.25 | 9.820 | 9.950 | 696,700 | -0.28(-2.74%) |
Nov 18, 2002 | 10.29 | 10.57 | 10.20 | 10.23 | 692,200 | -0.03(-0.29%) |
Nov 15, 2002 | 9.960 | 10.27 | 9.690 | 10.26 | 1,358,500 | +0.26(+2.60%) |
Nov 14, 2002 | 10.50 | 10.70 | 9.700 | 10.00 | 2,130,100 | -0.70(-6.54%) |
Nov 13, 2002 | 10.76 | 10.96 | 10.60 | 10.70 | 459,600 | -0.08(-0.74%) |
Nov 12, 2002 | 10.89 | 11.18 | 10.78 | 10.78 | 725,300 | +0.01(+0.09%) |
Nov 11, 2002 | 11.88 | 11.89 | 10.77 | 10.77 | 537,400 | -1.12(-9.42%) |
Nov 08, 2002 | 11.79 | 12.14 | 11.59 | 11.89 | 451,400 | -0.02(-0.17%) |
Nov 07, 2002 | 12.30 | 12.31 | 11.85 | 11.91 | 714,700 | -0.50(-4.03%) |
Nov 06, 2002 | 12.10 | 12.54 | 12.02 | 12.41 | 864,000 | +0.40(+3.33%) |
Nov 05, 2002 | 12.28 | 12.54 | 11.74 | 12.01 | 597,800 | -0.48(-3.84%) |
Nov 04, 2002 | 11.95 | 13.15 | 11.91 | 12.49 | 1,221,800 | +0.64(+5.40%) |