Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.11 | 13.33 | 13.06 | 13.20 | 47,769 | +0.11(+0.80%) |
Jan 30, 2003 | 13.16 | 13.22 | 13.08 | 13.10 | 33,208 | -0.06(-0.43%) |
Jan 29, 2003 | 13.14 | 13.14 | 13.13 | 13.15 | 21,998 | -0.04(-0.29%) |
Jan 28, 2003 | 12.89 | 13.23 | 12.79 | 13.19 | 71,025 | +0.31(+2.37%) |
Jan 27, 2003 | 13.12 | 13.12 | 12.75 | 12.89 | 36,769 | -0.22(-1.67%) |
Jan 24, 2003 | 13.28 | 13.28 | 13.09 | 13.11 | 47,454 | -0.17(-1.29%) |
Jan 23, 2003 | 13.46 | 13.51 | 13.25 | 13.28 | 58,035 | -0.13(-1.00%) |
Jan 22, 2003 | 13.75 | 13.75 | 13.32 | 13.41 | 69,034 | -0.31(-2.29%) |
Jan 21, 2003 | 13.89 | 13.89 | 13.72 | 13.73 | 47,454 | -0.12(-0.90%) |
Jan 17, 2003 | 14.00 | 14.03 | 13.70 | 13.85 | 34,046 | -0.15(-1.09%) |
Jan 16, 2003 | 14.09 | 14.30 | 13.99 | 14.00 | 21,475 | -0.08(-0.54%) |
Jan 15, 2003 | 14.08 | 14.08 | 14.00 | 14.08 | 46,407 | +0.05(+0.34%) |
Jan 14, 2003 | 13.94 | 14.03 | 13.94 | 14.03 | 35,303 | +0.14(+1.03%) |
Jan 13, 2003 | 13.86 | 13.93 | 13.79 | 13.89 | 17,389 | +0.10(+0.69%) |
Jan 10, 2003 | 14.25 | 14.31 | 13.75 | 13.79 | 31,741 | -0.54(-3.79%) |
Jan 09, 2003 | 13.95 | 14.40 | 13.95 | 14.34 | 18,437 | +0.39(+2.81%) |
Jan 08, 2003 | 14.03 | 14.05 | 13.79 | 13.95 | 114,709 | -0.03(-0.21%) |
Jan 07, 2003 | 14.18 | 14.18 | 13.84 | 13.98 | 71,968 | -0.24(-1.68%) |
Jan 06, 2003 | 14.60 | 14.60 | 14.08 | 14.21 | 123,927 | -0.38(-2.62%) |
Jan 03, 2003 | 15.13 | 15.13 | 14.58 | 14.60 | 99,414 | -0.57(-3.78%) |
Jan 02, 2003 | 14.75 | 15.28 | 14.50 | 15.17 | 61,492 | +0.49(+3.32%) |
Dec 31, 2002 | 14.45 | 15.27 | 14.45 | 14.68 | 41,588 | +0.13(+0.92%) |
Dec 30, 2002 | 14.71 | 14.77 | 14.20 | 14.55 | 45,359 | -0.14(-0.97%) |
Dec 27, 2002 | 15.18 | 15.18 | 14.63 | 14.69 | 23,465 | -0.49(-3.21%) |
Dec 26, 2002 | 15.22 | 15.26 | 15.15 | 15.18 | 8,799 | -0.03(-0.19%) |
Dec 24, 2002 | 15.19 | 15.26 | 15.17 | 15.21 | 5,447 | +0.00(+0.00%) |
Dec 23, 2002 | 14.46 | 15.27 | 14.46 | 15.21 | 46,931 | +0.74(+5.15%) |
Dec 20, 2002 | 15.23 | 15.23 | 14.41 | 14.46 | 111,566 | -0.72(-4.72%) |
Dec 19, 2002 | 15.03 | 15.39 | 15.03 | 15.18 | 63,063 | -0.08(-0.50%) |
Dec 18, 2002 | 15.18 | 15.27 | 14.94 | 15.25 | 56,673 | -0.16(-1.05%) |
Dec 17, 2002 | 15.03 | 15.42 | 14.88 | 15.42 | 107,585 | +0.14(+0.94%) |
Dec 16, 2002 | 15.42 | 15.50 | 15.13 | 15.27 | 70,606 | +0.00(+0.00%) |
Dec 13, 2002 | 15.27 | 15.61 | 15.18 | 15.27 | 41,064 | -0.29(-1.84%) |
Dec 12, 2002 | 15.59 | 15.73 | 15.37 | 15.56 | 44,102 | -0.05(-0.31%) |
Dec 11, 2002 | 15.57 | 15.68 | 15.27 | 15.61 | 39,283 | +0.02(+0.12%) |
Dec 10, 2002 | 15.40 | 15.71 | 15.37 | 15.59 | 36,560 | +0.22(+1.43%) |
Dec 09, 2002 | 15.61 | 15.61 | 15.18 | 15.37 | 24,722 | -0.26(-1.65%) |
Dec 06, 2002 | 15.27 | 15.74 | 15.27 | 15.63 | 49,864 | +0.32(+2.12%) |
Dec 05, 2002 | 15.56 | 15.66 | 15.03 | 15.30 | 136,393 | -0.07(-0.43%) |
Dec 04, 2002 | 15.47 | 15.57 | 15.30 | 15.37 | 34,569 | -0.14(-0.92%) |
Dec 03, 2002 | 15.40 | 15.75 | 15.28 | 15.51 | 148,440 | +0.02(+0.12%) |
Dec 02, 2002 | 15.45 | 15.61 | 15.17 | 15.49 | 21,894 | +0.10(+0.62%) |
Nov 29, 2002 | 15.63 | 15.70 | 15.26 | 15.40 | 15,399 | -0.22(-1.41%) |
Nov 27, 2002 | 15.37 | 15.64 | 15.13 | 15.62 | 41,693 | +0.24(+1.55%) |
Nov 26, 2002 | 15.32 | 15.51 | 15.03 | 15.38 | 63,797 | +0.03(+0.19%) |
Nov 25, 2002 | 15.43 | 15.43 | 14.94 | 15.35 | 80,872 | -0.08(-0.50%) |
Nov 22, 2002 | 14.94 | 15.51 | 14.89 | 15.43 | 95,224 | +0.39(+2.60%) |
Nov 21, 2002 | 14.70 | 15.23 | 14.70 | 15.03 | 67,358 | +0.43(+2.94%) |
Nov 20, 2002 | 14.37 | 15.00 | 14.37 | 14.61 | 102,557 | +0.18(+1.26%) |
Nov 19, 2002 | 14.24 | 14.61 | 14.20 | 14.42 | 70,396 | +0.15(+1.07%) |
Nov 18, 2002 | 14.32 | 14.56 | 14.19 | 14.27 | 44,940 | +0.01(+0.07%) |
Nov 15, 2002 | 14.44 | 14.53 | 14.00 | 14.26 | 52,064 | -0.21(-1.45%) |
Nov 14, 2002 | 13.70 | 14.47 | 13.70 | 14.47 | 60,340 | +0.81(+5.94%) |
Nov 13, 2002 | 13.54 | 13.87 | 13.54 | 13.66 | 43,264 | +0.11(+0.77%) |
Nov 12, 2002 | 13.74 | 13.98 | 13.56 | 13.56 | 65,263 | -0.09(-0.63%) |
Nov 11, 2002 | 13.79 | 14.04 | 13.40 | 13.64 | 66,939 | -0.18(-1.31%) |
Nov 08, 2002 | 14.14 | 14.14 | 13.70 | 13.82 | 88,415 | -0.32(-2.23%) |
Nov 07, 2002 | 14.41 | 14.42 | 14.08 | 14.14 | 137,022 | -0.33(-2.31%) |
Nov 06, 2002 | 14.69 | 14.71 | 14.44 | 14.47 | 138,384 | -0.18(-1.24%) |
Nov 05, 2002 | 15.42 | 15.42 | 14.61 | 14.65 | 257,597 | -0.75(-4.90%) |
Nov 04, 2002 | 15.93 | 15.99 | 15.40 | 15.41 | 59,397 | -0.43(-2.71%) |