Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.17 | 14.40 | 14.00 | 14.28 | 938,214 | +0.16(+1.13%) |
Jan 30, 2003 | 14.04 | 14.37 | 13.78 | 14.12 | 833,314 | +0.16(+1.14%) |
Jan 29, 2003 | 14.28 | 14.36 | 13.84 | 13.96 | 962,152 | -0.33(-2.29%) |
Jan 28, 2003 | 14.04 | 14.36 | 14.00 | 14.29 | 1,374,987 | +0.32(+2.28%) |
Jan 27, 2003 | 14.32 | 14.33 | 13.56 | 13.97 | 1,047,627 | -0.53(-3.63%) |
Jan 24, 2003 | 14.72 | 14.84 | 14.19 | 14.50 | 680,412 | -0.21(-1.41%) |
Jan 23, 2003 | 14.72 | 14.90 | 14.52 | 14.71 | 861,763 | +0.18(+1.26%) |
Jan 22, 2003 | 14.40 | 14.75 | 14.25 | 14.52 | 865,022 | +0.08(+0.55%) |
Jan 21, 2003 | 14.20 | 15.10 | 14.36 | 14.44 | 1,849,483 | -0.33(-2.21%) |
Jan 17, 2003 | 14.20 | 14.90 | 14.18 | 14.77 | 2,565,364 | +0.57(+3.99%) |
Jan 16, 2003 | 14.72 | 14.88 | 13.60 | 14.20 | 4,366,596 | -0.44(-3.00%) |
Jan 15, 2003 | 14.93 | 15.56 | 14.50 | 14.64 | 3,522,754 | -0.28(-1.87%) |
Jan 14, 2003 | 16.32 | 16.32 | 14.43 | 14.92 | 6,956,650 | -2.43(-13.98%) |
Jan 13, 2003 | 17.55 | 17.58 | 17.30 | 17.35 | 846,975 | -0.21(-1.18%) |
Jan 10, 2003 | 17.36 | 17.63 | 17.36 | 17.55 | 565,736 | +0.03(+0.18%) |
Jan 09, 2003 | 17.60 | 17.61 | 17.37 | 17.52 | 506,956 | -0.07(-0.41%) |
Jan 08, 2003 | 17.38 | 17.71 | 17.33 | 17.59 | 1,391,530 | -0.14(-0.76%) |
Jan 07, 2003 | 18.11 | 18.11 | 17.68 | 17.73 | 1,393,535 | -0.53(-2.93%) |
Jan 06, 2003 | 17.79 | 18.43 | 17.75 | 18.26 | 426,871 | +0.49(+2.78%) |
Jan 03, 2003 | 17.86 | 17.91 | 17.64 | 17.77 | 182,354 | -0.08(-0.45%) |
Jan 02, 2003 | 17.70 | 18.23 | 17.47 | 17.85 | 378,368 | +0.22(+1.22%) |
Dec 31, 2002 | 17.63 | 17.67 | 17.27 | 17.63 | 760,623 | -0.03(-0.18%) |
Dec 30, 2002 | 17.80 | 18.06 | 17.61 | 17.67 | 446,673 | -0.14(-0.76%) |
Dec 27, 2002 | 17.91 | 18.27 | 17.72 | 17.80 | 595,063 | -0.20(-1.11%) |
Dec 26, 2002 | 17.51 | 18.30 | 17.49 | 18.00 | 557,840 | +0.52(+2.97%) |
Dec 24, 2002 | 17.54 | 17.62 | 17.43 | 17.48 | 280,737 | +0.06(+0.32%) |
Dec 23, 2002 | 17.71 | 17.72 | 17.00 | 17.43 | 946,486 | -0.42(-2.37%) |
Dec 20, 2002 | 17.79 | 17.87 | 17.46 | 17.85 | 1,063,293 | +0.23(+1.31%) |
Dec 19, 2002 | 17.92 | 18.13 | 17.39 | 17.62 | 739,567 | -0.30(-1.69%) |
Dec 18, 2002 | 18.02 | 18.04 | 17.76 | 17.92 | 764,383 | -0.10(-0.53%) |
Dec 17, 2002 | 17.83 | 18.26 | 17.67 | 18.02 | 1,049,757 | +0.30(+1.71%) |
Dec 16, 2002 | 17.27 | 17.93 | 17.27 | 17.71 | 973,306 | +0.42(+2.45%) |
Dec 13, 2002 | 17.71 | 17.71 | 16.92 | 17.29 | 1,056,776 | -0.46(-2.61%) |
Dec 12, 2002 | 17.63 | 18.06 | 17.23 | 17.75 | 412,583 | -0.06(-0.31%) |
Dec 11, 2002 | 17.87 | 17.92 | 17.55 | 17.81 | 1,217,322 | -0.22(-1.24%) |
Dec 10, 2002 | 18.44 | 18.58 | 17.88 | 18.03 | 1,456,701 | -0.41(-2.21%) |
Dec 09, 2002 | 18.35 | 18.99 | 18.27 | 18.44 | 1,044,243 | +0.07(+0.39%) |
Dec 06, 2002 | 18.19 | 18.47 | 17.98 | 18.37 | 637,549 | +0.18(+0.96%) |
Dec 05, 2002 | 18.46 | 18.50 | 17.75 | 18.19 | 590,927 | -0.06(-0.35%) |
Dec 04, 2002 | 17.95 | 18.55 | 17.87 | 18.26 | 978,696 | -0.41(-2.22%) |
Dec 03, 2002 | 18.75 | 19.02 | 18.37 | 18.67 | 882,819 | -0.40(-2.09%) |
Dec 02, 2002 | 19.35 | 19.56 | 18.77 | 19.07 | 907,258 | -0.19(-0.99%) |
Nov 29, 2002 | 19.07 | 19.55 | 19.01 | 19.26 | 861,011 | +0.29(+1.51%) |
Nov 27, 2002 | 18.83 | 19.31 | 18.63 | 18.97 | 1,016,294 | +0.26(+1.41%) |
Nov 26, 2002 | 17.98 | 18.87 | 17.71 | 18.71 | 1,370,976 | +0.57(+3.17%) |
Nov 25, 2002 | 18.11 | 18.31 | 17.76 | 18.14 | 623,262 | -0.14(-0.74%) |
Nov 22, 2002 | 17.89 | 18.75 | 17.79 | 18.27 | 1,307,309 | +0.18(+1.01%) |
Nov 21, 2002 | 17.91 | 18.18 | 17.68 | 18.09 | 1,121,947 | +0.18(+0.98%) |
Nov 20, 2002 | 17.87 | 17.94 | 16.84 | 17.91 | 2,676,656 | -0.02(-0.13%) |
Nov 19, 2002 | 17.79 | 18.20 | 17.23 | 17.94 | 854,494 | -0.06(-0.31%) |
Nov 18, 2002 | 18.43 | 18.63 | 17.15 | 17.99 | 2,113,803 | -0.68(-3.63%) |
Nov 15, 2002 | 19.55 | 19.55 | 18.35 | 18.67 | 1,516,609 | -0.87(-4.45%) |
Nov 14, 2002 | 19.95 | 20.13 | 19.39 | 19.54 | 678,783 | -0.37(-1.84%) |
Nov 13, 2002 | 19.43 | 20.08 | 19.43 | 19.91 | 907,007 | +0.53(+2.72%) |
Nov 12, 2002 | 19.07 | 19.54 | 19.01 | 19.38 | 511,092 | +0.27(+1.42%) |
Nov 11, 2002 | 19.91 | 19.91 | 18.83 | 19.11 | 703,473 | -0.86(-4.31%) |
Nov 08, 2002 | 20.19 | 20.51 | 19.74 | 19.97 | 406,818 | -0.38(-1.84%) |
Nov 07, 2002 | 20.63 | 21.06 | 20.27 | 20.35 | 971,050 | +0.29(+1.43%) |
Nov 06, 2002 | 20.07 | 20.55 | 19.84 | 20.06 | 2,994,240 | +0.03(+0.16%) |
Nov 05, 2002 | 20.39 | 20.83 | 19.75 | 20.03 | 2,061,916 | -0.52(-2.52%) |
Nov 04, 2002 | 20.97 | 20.98 | 20.24 | 20.55 | 1,091,617 | -0.32(-1.53%) |