Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.62 | 13.85 | 13.57 | 13.75 | 1,042,763 | +0.15(+1.07%) |
Jan 30, 2003 | 13.76 | 13.85 | 13.57 | 13.60 | 2,003,532 | -0.31(-2.20%) |
Jan 29, 2003 | 13.85 | 13.97 | 13.58 | 13.91 | 208,826 | +0.11(+0.79%) |
Jan 28, 2003 | 13.67 | 13.88 | 13.67 | 13.80 | 103,659 | +0.12(+0.85%) |
Jan 27, 2003 | 13.89 | 14.00 | 13.68 | 13.68 | 285,200 | -0.44(-3.10%) |
Jan 24, 2003 | 14.39 | 14.46 | 14.06 | 14.12 | 224,458 | -0.32(-2.22%) |
Jan 23, 2003 | 14.30 | 14.51 | 14.30 | 14.44 | 35,101 | +0.21(+1.49%) |
Jan 22, 2003 | 14.40 | 14.46 | 14.22 | 14.23 | 60,605 | -0.18(-1.21%) |
Jan 21, 2003 | 14.75 | 14.75 | 14.39 | 14.40 | 126,831 | -0.32(-2.18%) |
Jan 17, 2003 | 14.75 | 14.89 | 14.70 | 14.72 | 102,013 | -0.12(-0.79%) |
Jan 16, 2003 | 14.73 | 14.94 | 14.73 | 14.84 | 80,623 | +0.08(+0.54%) |
Jan 15, 2003 | 14.93 | 14.93 | 14.68 | 14.76 | 36,746 | -0.25(-1.65%) |
Jan 14, 2003 | 14.89 | 15.01 | 14.89 | 15.01 | 100,642 | +0.07(+0.49%) |
Jan 13, 2003 | 15.10 | 15.11 | 14.89 | 14.94 | 213,488 | -0.07(-0.44%) |
Jan 10, 2003 | 14.72 | 15.02 | 14.72 | 15.00 | 50,732 | +0.16(+1.08%) |
Jan 09, 2003 | 14.72 | 14.89 | 14.70 | 14.84 | 89,399 | +0.23(+1.55%) |
Jan 08, 2003 | 14.95 | 14.95 | 14.59 | 14.62 | 218,287 | -0.39(-2.58%) |
Jan 07, 2003 | 15.13 | 15.13 | 14.94 | 15.00 | 423,001 | -0.05(-0.34%) |
Jan 06, 2003 | 14.87 | 15.15 | 14.87 | 15.05 | 409,289 | +0.28(+1.93%) |
Jan 03, 2003 | 14.80 | 14.82 | 14.69 | 14.77 | 85,697 | -0.08(-0.54%) |
Jan 02, 2003 | 14.62 | 14.86 | 14.48 | 14.85 | 434,519 | +0.38(+2.62%) |
Dec 31, 2002 | 14.43 | 14.52 | 14.26 | 14.47 | 438,084 | +0.06(+0.40%) |
Dec 30, 2002 | 14.41 | 14.45 | 14.24 | 14.41 | 815,289 | +0.04(+0.30%) |
Dec 27, 2002 | 14.45 | 14.50 | 14.31 | 14.37 | 122,169 | -0.16(-1.10%) |
Dec 26, 2002 | 14.46 | 14.70 | 14.45 | 14.53 | 200,874 | +0.01(+0.10%) |
Dec 24, 2002 | 14.55 | 14.56 | 14.47 | 14.51 | 295,621 | +0.01(+0.05%) |
Dec 23, 2002 | 14.59 | 14.60 | 14.46 | 14.51 | 52,378 | -0.07(-0.50%) |
Dec 20, 2002 | 14.48 | 14.60 | 14.42 | 14.58 | 122,169 | +0.14(+0.96%) |
Dec 19, 2002 | 14.51 | 14.69 | 14.40 | 14.44 | 904,688 | -0.18(-1.25%) |
Dec 18, 2002 | 14.63 | 14.69 | 14.50 | 14.62 | 400,925 | -0.15(-1.04%) |
Dec 17, 2002 | 14.93 | 14.99 | 14.78 | 14.78 | 357,734 | -0.11(-0.73%) |
Dec 16, 2002 | 14.37 | 14.92 | 14.37 | 14.89 | 128,340 | +0.47(+3.29%) |
Dec 13, 2002 | 14.50 | 14.54 | 14.35 | 14.41 | 207,318 | -0.09(-0.60%) |
Dec 12, 2002 | 14.67 | 14.68 | 14.50 | 14.50 | 43,602 | -0.14(-0.95%) |
Dec 11, 2002 | 14.46 | 14.67 | 14.34 | 14.64 | 344,982 | +0.16(+1.11%) |
Dec 10, 2002 | 14.48 | 14.48 | 14.29 | 14.48 | 64,444 | +0.10(+0.71%) |
Dec 09, 2002 | 14.59 | 14.64 | 14.37 | 14.37 | 37,432 | -0.34(-2.28%) |
Dec 06, 2002 | 14.48 | 14.77 | 14.39 | 14.71 | 117,508 | +0.09(+0.60%) |
Dec 05, 2002 | 14.72 | 14.72 | 14.52 | 14.62 | 41,683 | -0.12(-0.79%) |
Dec 04, 2002 | 14.72 | 14.86 | 14.53 | 14.74 | 312,212 | -0.08(-0.54%) |
Dec 03, 2002 | 14.95 | 14.95 | 14.78 | 14.82 | 92,004 | -0.18(-1.17%) |
Dec 02, 2002 | 15.42 | 15.42 | 14.83 | 14.99 | 155,351 | -0.28(-1.86%) |
Nov 29, 2002 | 14.99 | 15.32 | 14.99 | 15.28 | 52,515 | +0.34(+2.25%) |
Nov 27, 2002 | 14.51 | 14.94 | 14.48 | 14.94 | 166,046 | +0.48(+3.33%) |
Nov 26, 2002 | 14.55 | 14.55 | 14.29 | 14.46 | 327,020 | -0.14(-0.95%) |
Nov 25, 2002 | 14.43 | 14.66 | 14.37 | 14.60 | 165,772 | +0.14(+0.96%) |
Nov 22, 2002 | 14.59 | 14.76 | 14.44 | 14.46 | 121,484 | -0.17(-1.20%) |
Nov 21, 2002 | 14.08 | 14.64 | 14.07 | 14.64 | 145,753 | +0.57(+4.04%) |
Nov 20, 2002 | 13.86 | 14.07 | 13.80 | 14.07 | 179,210 | +0.15(+1.10%) |
Nov 19, 2002 | 13.87 | 14.08 | 13.81 | 13.92 | 73,768 | +0.00(+0.00%) |
Nov 18, 2002 | 14.16 | 14.17 | 13.88 | 13.92 | 73,082 | -0.16(-1.14%) |
Nov 15, 2002 | 14.00 | 14.18 | 13.98 | 14.08 | 80,212 | +0.04(+0.26%) |
Nov 14, 2002 | 13.75 | 14.08 | 13.75 | 14.04 | 53,749 | +0.42(+3.05%) |
Nov 13, 2002 | 13.53 | 13.81 | 13.46 | 13.62 | 116,136 | -0.01(-0.11%) |
Nov 12, 2002 | 13.42 | 13.81 | 13.42 | 13.64 | 24,543 | +0.18(+1.35%) |
Nov 11, 2002 | 13.82 | 13.82 | 13.38 | 13.46 | 92,964 | -0.40(-2.89%) |
Nov 08, 2002 | 14.01 | 14.28 | 13.77 | 13.86 | 53,337 | -0.21(-1.50%) |
Nov 07, 2002 | 14.29 | 14.29 | 14.00 | 14.07 | 41,271 | -0.30(-2.08%) |
Nov 06, 2002 | 13.97 | 14.43 | 13.94 | 14.37 | 88,713 | +0.36(+2.60%) |
Nov 05, 2002 | 13.86 | 14.01 | 13.82 | 14.00 | 34,690 | +0.12(+0.84%) |
Nov 04, 2002 | 14.04 | 14.17 | 13.86 | 13.89 | 122,718 | -0.04(-0.31%) |