Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.27 | 14.88 | 14.25 | 14.61 | 98,942 | +0.09(+0.61%) |
Jan 30, 2003 | 14.56 | 14.70 | 14.22 | 14.52 | 354,130 | -0.16(-1.10%) |
Jan 29, 2003 | 14.32 | 14.72 | 14.32 | 14.68 | 100,061 | +0.24(+1.67%) |
Jan 28, 2003 | 14.20 | 14.64 | 14.20 | 14.44 | 128,029 | -0.05(-0.33%) |
Jan 27, 2003 | 14.32 | 14.72 | 14.32 | 14.49 | 168,302 | +0.14(+0.95%) |
Jan 24, 2003 | 15.04 | 15.04 | 14.34 | 14.35 | 542,196 | -0.63(-4.19%) |
Jan 23, 2003 | 15.61 | 15.61 | 14.48 | 14.98 | 359,972 | -0.51(-3.32%) |
Jan 22, 2003 | 15.45 | 15.84 | 15.45 | 15.49 | 80,546 | -0.05(-0.31%) |
Jan 21, 2003 | 15.65 | 15.85 | 15.45 | 15.54 | 154,877 | -0.19(-1.23%) |
Jan 17, 2003 | 16.21 | 16.21 | 15.71 | 15.74 | 149,532 | -0.56(-3.41%) |
Jan 16, 2003 | 16.82 | 16.87 | 16.26 | 16.29 | 152,018 | -0.20(-1.22%) |
Jan 15, 2003 | 16.89 | 17.06 | 16.46 | 16.49 | 161,217 | -0.47(-2.80%) |
Jan 14, 2003 | 16.89 | 17.01 | 16.69 | 16.97 | 121,814 | +0.19(+1.15%) |
Jan 13, 2003 | 17.01 | 17.01 | 16.69 | 16.77 | 291,856 | +0.12(+0.72%) |
Jan 10, 2003 | 16.53 | 16.73 | 16.33 | 16.65 | 323,180 | -0.03(-0.19%) |
Jan 09, 2003 | 16.69 | 16.87 | 16.49 | 16.69 | 189,060 | +0.19(+1.12%) |
Jan 08, 2003 | 17.02 | 17.02 | 16.43 | 16.50 | 94,219 | -0.58(-3.39%) |
Jan 07, 2003 | 17.14 | 17.30 | 16.89 | 17.08 | 331,508 | -0.38(-2.17%) |
Jan 06, 2003 | 16.39 | 17.46 | 16.39 | 17.46 | 552,265 | +1.33(+8.23%) |
Jan 03, 2003 | 16.09 | 16.21 | 15.93 | 16.13 | 219,886 | -0.11(-0.69%) |
Jan 02, 2003 | 15.73 | 16.29 | 15.61 | 16.24 | 112,367 | +0.91(+5.93%) |
Dec 31, 2002 | 15.41 | 15.60 | 15.16 | 15.33 | 139,340 | +0.00(+0.00%) |
Dec 30, 2002 | 15.38 | 15.58 | 15.11 | 15.33 | 91,236 | -0.07(-0.47%) |
Dec 27, 2002 | 15.89 | 15.89 | 15.37 | 15.41 | 105,530 | -0.41(-2.59%) |
Dec 26, 2002 | 16.01 | 16.24 | 15.78 | 15.82 | 83,653 | -0.10(-0.61%) |
Dec 24, 2002 | 16.01 | 16.04 | 15.77 | 15.91 | 30,950 | -0.14(-0.85%) |
Dec 23, 2002 | 15.96 | 16.17 | 15.81 | 16.05 | 190,551 | +0.04(+0.25%) |
Dec 20, 2002 | 15.77 | 16.14 | 15.77 | 16.01 | 215,660 | +0.23(+1.48%) |
Dec 19, 2002 | 15.81 | 15.92 | 15.54 | 15.78 | 162,833 | -0.04(-0.25%) |
Dec 18, 2002 | 15.81 | 15.92 | 15.58 | 15.82 | 243,503 | +0.00(+0.00%) |
Dec 17, 2002 | 15.89 | 16.04 | 15.80 | 15.82 | 52,827 | -0.01(-0.05%) |
Dec 16, 2002 | 15.29 | 15.85 | 15.29 | 15.82 | 85,767 | +0.52(+3.42%) |
Dec 13, 2002 | 15.29 | 15.48 | 15.10 | 15.30 | 74,580 | -0.04(-0.26%) |
Dec 12, 2002 | 15.53 | 15.53 | 15.25 | 15.34 | 51,833 | +0.06(+0.37%) |
Dec 11, 2002 | 15.33 | 15.56 | 15.08 | 15.29 | 41,019 | -0.13(-0.83%) |
Dec 10, 2002 | 15.12 | 15.48 | 15.01 | 15.41 | 69,110 | +0.21(+1.38%) |
Dec 09, 2002 | 15.77 | 15.77 | 15.12 | 15.21 | 76,817 | -0.72(-4.55%) |
Dec 06, 2002 | 15.37 | 16.13 | 15.36 | 15.93 | 272,589 | +0.28(+1.80%) |
Dec 05, 2002 | 16.00 | 16.03 | 15.57 | 15.65 | 153,883 | -0.46(-2.85%) |
Dec 04, 2002 | 15.85 | 16.19 | 15.78 | 16.11 | 145,679 | -0.02(-0.15%) |
Dec 03, 2002 | 16.45 | 16.49 | 15.95 | 16.13 | 134,616 | -0.68(-4.07%) |
Dec 02, 2002 | 16.98 | 17.18 | 16.29 | 16.81 | 425,851 | +0.17(+1.02%) |
Nov 29, 2002 | 16.57 | 16.68 | 16.41 | 16.65 | 52,827 | +0.15(+0.93%) |
Nov 27, 2002 | 16.36 | 16.57 | 16.20 | 16.49 | 177,376 | +0.29(+1.79%) |
Nov 26, 2002 | 16.37 | 16.44 | 15.94 | 16.20 | 227,966 | -0.47(-2.85%) |
Nov 25, 2002 | 16.41 | 16.69 | 16.30 | 16.68 | 407,952 | +0.35(+2.12%) |
Nov 22, 2002 | 16.25 | 16.49 | 16.07 | 16.33 | 146,549 | -0.03(-0.20%) |
Nov 21, 2002 | 15.81 | 16.41 | 15.65 | 16.36 | 264,759 | +0.64(+4.04%) |
Nov 20, 2002 | 15.25 | 15.88 | 15.21 | 15.73 | 147,046 | +0.60(+3.99%) |
Nov 19, 2002 | 15.02 | 15.40 | 15.02 | 15.12 | 214,293 | -0.32(-2.08%) |
Nov 18, 2002 | 15.65 | 15.74 | 15.25 | 15.45 | 234,181 | -0.08(-0.52%) |
Nov 15, 2002 | 15.15 | 15.56 | 15.08 | 15.53 | 133,622 | +0.27(+1.79%) |
Nov 14, 2002 | 15.21 | 15.26 | 14.98 | 15.25 | 96,083 | +0.31(+2.05%) |
Nov 13, 2002 | 14.68 | 15.04 | 14.53 | 14.95 | 114,728 | -0.09(-0.59%) |
Nov 12, 2002 | 14.80 | 15.33 | 14.80 | 15.04 | 271,222 | +0.31(+2.13%) |
Nov 11, 2002 | 15.29 | 15.29 | 14.64 | 14.72 | 271,222 | -0.64(-4.19%) |
Nov 08, 2002 | 15.50 | 15.66 | 15.12 | 15.37 | 85,145 | +0.06(+0.42%) |
Nov 07, 2002 | 15.68 | 15.68 | 15.22 | 15.30 | 102,796 | -0.42(-2.66%) |
Nov 06, 2002 | 15.89 | 15.94 | 15.45 | 15.72 | 161,838 | -0.16(-1.01%) |
Nov 05, 2002 | 15.91 | 16.11 | 15.55 | 15.88 | 187,568 | +0.13(+0.82%) |
Nov 04, 2002 | 16.00 | 16.27 | 15.61 | 15.75 | 539,337 | +0.27(+1.71%) |