Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.22 | 14.59 | 14.12 | 14.18 | 1,340,274 | -0.21(-1.45%) |
Jan 30, 2003 | 14.68 | 14.84 | 14.25 | 14.38 | 605,508 | -0.36(-2.44%) |
Jan 29, 2003 | 14.43 | 14.84 | 14.34 | 14.74 | 854,336 | -0.02(-0.11%) |
Jan 28, 2003 | 14.38 | 14.76 | 14.38 | 14.76 | 831,020 | +0.39(+2.74%) |
Jan 27, 2003 | 14.78 | 15.07 | 14.30 | 14.37 | 1,151,351 | -0.41(-2.77%) |
Jan 24, 2003 | 15.45 | 15.52 | 14.78 | 14.78 | 862,945 | -0.75(-4.85%) |
Jan 23, 2003 | 15.43 | 15.70 | 15.43 | 15.53 | 717,427 | +0.13(+0.87%) |
Jan 22, 2003 | 15.24 | 15.54 | 15.20 | 15.40 | 471,828 | +0.03(+0.22%) |
Jan 21, 2003 | 15.94 | 15.97 | 15.29 | 15.36 | 967,331 | -0.62(-3.87%) |
Jan 17, 2003 | 16.06 | 16.23 | 15.90 | 15.98 | 524,200 | -0.12(-0.73%) |
Jan 16, 2003 | 15.66 | 16.18 | 15.66 | 16.10 | 858,880 | +0.44(+2.83%) |
Jan 15, 2003 | 15.61 | 15.83 | 15.56 | 15.66 | 1,472,639 | +0.00(+0.00%) |
Jan 14, 2003 | 15.52 | 15.68 | 15.26 | 15.66 | 1,027,595 | +0.05(+0.32%) |
Jan 13, 2003 | 15.87 | 15.89 | 15.56 | 15.61 | 703,437 | -0.27(-1.69%) |
Jan 10, 2003 | 15.72 | 15.99 | 15.30 | 15.87 | 1,313,729 | +0.13(+0.85%) |
Jan 09, 2003 | 16.32 | 16.35 | 15.64 | 15.74 | 1,922,586 | -0.58(-3.54%) |
Jan 08, 2003 | 16.18 | 16.59 | 15.93 | 16.32 | 613,639 | +0.10(+0.62%) |
Jan 07, 2003 | 16.07 | 16.55 | 15.93 | 16.22 | 733,450 | +0.16(+0.99%) |
Jan 06, 2003 | 15.81 | 16.21 | 15.81 | 16.06 | 983,354 | +0.33(+2.13%) |
Jan 03, 2003 | 16.02 | 16.03 | 15.61 | 15.72 | 538,309 | -0.46(-2.84%) |
Jan 02, 2003 | 15.89 | 16.36 | 15.89 | 16.18 | 632,890 | +0.35(+2.22%) |
Dec 31, 2002 | 15.56 | 15.96 | 15.43 | 15.83 | 691,361 | +0.23(+1.50%) |
Dec 30, 2002 | 15.26 | 15.61 | 14.93 | 15.60 | 757,005 | +0.27(+1.75%) |
Dec 27, 2002 | 15.46 | 15.62 | 15.30 | 15.33 | 345,560 | -0.19(-1.24%) |
Dec 26, 2002 | 15.43 | 15.71 | 15.37 | 15.52 | 852,782 | +0.10(+0.65%) |
Dec 24, 2002 | 15.72 | 15.72 | 15.14 | 15.42 | 638,032 | -0.28(-1.81%) |
Dec 23, 2002 | 16.18 | 16.18 | 15.64 | 15.71 | 1,223,213 | -0.91(-5.49%) |
Dec 20, 2002 | 16.38 | 16.62 | 16.14 | 16.62 | 585,540 | +0.27(+1.64%) |
Dec 19, 2002 | 16.56 | 16.73 | 16.11 | 16.35 | 812,247 | -0.13(-0.76%) |
Dec 18, 2002 | 16.63 | 16.89 | 16.25 | 16.48 | 744,928 | -0.16(-0.96%) |
Dec 17, 2002 | 17.52 | 17.52 | 16.53 | 16.63 | 2,005,449 | -1.10(-6.18%) |
Dec 16, 2002 | 17.56 | 17.76 | 17.34 | 17.73 | 1,356,416 | +0.34(+1.97%) |
Dec 13, 2002 | 17.04 | 17.90 | 16.99 | 17.39 | 1,792,134 | +0.13(+0.78%) |
Dec 12, 2002 | 16.98 | 17.47 | 16.81 | 17.25 | 1,014,322 | +0.36(+2.13%) |
Dec 11, 2002 | 16.64 | 17.05 | 16.62 | 16.89 | 710,133 | +0.08(+0.50%) |
Dec 10, 2002 | 16.37 | 16.89 | 16.37 | 16.81 | 766,212 | +0.18(+1.06%) |
Dec 09, 2002 | 16.97 | 16.97 | 16.62 | 16.63 | 889,490 | -0.35(-2.07%) |
Dec 06, 2002 | 16.68 | 17.14 | 16.53 | 16.99 | 1,153,145 | +0.11(+0.64%) |
Dec 05, 2002 | 16.73 | 16.88 | 15.98 | 16.88 | 2,084,724 | +0.46(+2.80%) |
Dec 04, 2002 | 15.81 | 16.51 | 15.74 | 16.42 | 732,254 | +0.55(+3.48%) |
Dec 03, 2002 | 16.20 | 16.21 | 15.85 | 15.87 | 519,178 | -0.36(-2.22%) |
Dec 02, 2002 | 17.04 | 17.20 | 16.03 | 16.22 | 1,317,316 | -0.09(-0.56%) |
Nov 29, 2002 | 16.42 | 16.73 | 16.28 | 16.32 | 396,259 | +0.11(+0.67%) |
Nov 27, 2002 | 15.66 | 16.22 | 15.54 | 16.21 | 854,336 | +0.75(+4.87%) |
Nov 26, 2002 | 15.78 | 15.90 | 15.35 | 15.46 | 1,219,985 | -0.35(-2.22%) |
Nov 25, 2002 | 15.68 | 15.84 | 15.53 | 15.81 | 618,422 | +0.13(+0.80%) |
Nov 22, 2002 | 15.98 | 16.21 | 15.62 | 15.68 | 1,028,432 | -0.32(-1.99%) |
Nov 21, 2002 | 15.89 | 16.22 | 15.85 | 16.00 | 1,101,849 | +0.11(+0.68%) |
Nov 20, 2002 | 15.35 | 15.97 | 15.26 | 15.89 | 866,174 | +0.54(+3.54%) |
Nov 19, 2002 | 15.97 | 15.97 | 15.14 | 15.35 | 657,641 | -0.53(-3.32%) |
Nov 18, 2002 | 16.43 | 16.60 | 15.87 | 15.87 | 646,163 | -0.44(-2.72%) |
Nov 15, 2002 | 15.76 | 16.38 | 15.72 | 16.32 | 783,311 | +0.35(+2.20%) |
Nov 14, 2002 | 15.98 | 16.28 | 15.91 | 15.97 | 804,714 | +0.28(+1.76%) |
Nov 13, 2002 | 15.24 | 15.89 | 14.89 | 15.69 | 723,166 | +0.41(+2.68%) |
Nov 12, 2002 | 14.89 | 15.46 | 14.89 | 15.28 | 803,638 | +0.52(+3.51%) |
Nov 11, 2002 | 15.34 | 15.34 | 14.64 | 14.76 | 529,700 | -0.58(-3.76%) |
Nov 08, 2002 | 15.47 | 15.66 | 15.15 | 15.34 | 534,603 | -0.08(-0.49%) |
Nov 07, 2002 | 16.10 | 16.18 | 15.15 | 15.41 | 1,011,094 | -0.31(-1.97%) |
Nov 06, 2002 | 16.02 | 16.08 | 15.51 | 15.72 | 902,045 | -0.25(-1.57%) |
Nov 05, 2002 | 15.43 | 15.98 | 15.41 | 15.97 | 937,319 | +0.42(+2.69%) |
Nov 04, 2002 | 16.27 | 16.39 | 15.56 | 15.56 | 1,133,057 | -0.33(-2.11%) |