Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.76 | 12.05 | 11.76 | 12.04 | 377,268 | +0.24(+2.03%) |
Jan 30, 2003 | 11.89 | 11.91 | 11.70 | 11.80 | 737,133 | -0.09(-0.75%) |
Jan 29, 2003 | 12.01 | 12.01 | 11.69 | 11.89 | 711,964 | -0.17(-1.42%) |
Jan 28, 2003 | 11.65 | 12.09 | 11.54 | 12.06 | 1,161,125 | +0.69(+6.04%) |
Jan 27, 2003 | 11.76 | 12.00 | 11.35 | 11.38 | 1,849,928 | -0.76(-6.28%) |
Jan 24, 2003 | 13.26 | 13.60 | 11.95 | 12.14 | 2,091,578 | -2.35(-16.24%) |
Jan 23, 2003 | 14.14 | 14.55 | 14.14 | 14.49 | 280,340 | +0.35(+2.48%) |
Jan 22, 2003 | 14.49 | 14.49 | 14.13 | 14.14 | 199,612 | -0.52(-3.52%) |
Jan 21, 2003 | 14.91 | 14.98 | 14.57 | 14.66 | 343,397 | -0.25(-1.70%) |
Jan 17, 2003 | 15.01 | 15.01 | 14.79 | 14.91 | 243,390 | -0.12(-0.80%) |
Jan 16, 2003 | 14.84 | 15.09 | 14.84 | 15.03 | 277,931 | +0.29(+1.98%) |
Jan 15, 2003 | 15.18 | 15.19 | 14.71 | 14.74 | 362,408 | -0.44(-2.90%) |
Jan 14, 2003 | 14.86 | 15.19 | 14.81 | 15.18 | 314,345 | +0.17(+1.14%) |
Jan 13, 2003 | 15.07 | 15.22 | 14.94 | 15.01 | 213,134 | -0.06(-0.40%) |
Jan 10, 2003 | 15.08 | 15.19 | 14.87 | 15.07 | 254,234 | -0.02(-0.10%) |
Jan 09, 2003 | 14.94 | 15.13 | 14.94 | 15.08 | 216,614 | +0.14(+0.95%) |
Jan 08, 2003 | 15.20 | 15.22 | 14.79 | 14.94 | 255,305 | -0.26(-1.72%) |
Jan 07, 2003 | 15.31 | 15.34 | 15.05 | 15.20 | 280,742 | -0.09(-0.59%) |
Jan 06, 2003 | 15.09 | 15.39 | 15.09 | 15.29 | 491,868 | +0.13(+0.84%) |
Jan 03, 2003 | 15.35 | 15.39 | 15.07 | 15.16 | 184,350 | -0.19(-1.22%) |
Jan 02, 2003 | 14.90 | 15.42 | 14.90 | 15.35 | 286,900 | +0.46(+3.11%) |
Dec 31, 2002 | 14.86 | 15.10 | 14.66 | 14.89 | 337,640 | -0.05(-0.35%) |
Dec 30, 2002 | 14.64 | 14.95 | 14.64 | 14.94 | 191,178 | +0.19(+1.32%) |
Dec 27, 2002 | 14.86 | 14.97 | 14.68 | 14.74 | 207,511 | -0.21(-1.40%) |
Dec 26, 2002 | 14.86 | 15.18 | 14.86 | 14.95 | 134,279 | +0.06(+0.40%) |
Dec 24, 2002 | 14.90 | 15.04 | 14.83 | 14.89 | 73,499 | -0.02(-0.15%) |
Dec 23, 2002 | 14.79 | 14.93 | 14.72 | 14.92 | 229,065 | +0.06(+0.40%) |
Dec 20, 2002 | 14.88 | 14.96 | 14.79 | 14.86 | 522,392 | +0.05(+0.35%) |
Dec 19, 2002 | 14.96 | 15.10 | 14.74 | 14.80 | 180,200 | -0.16(-1.05%) |
Dec 18, 2002 | 15.13 | 15.13 | 14.86 | 14.96 | 227,325 | -0.20(-1.33%) |
Dec 17, 2002 | 15.33 | 15.39 | 15.13 | 15.16 | 152,085 | -0.09(-0.59%) |
Dec 16, 2002 | 14.79 | 15.27 | 14.73 | 15.25 | 313,944 | +0.62(+4.24%) |
Dec 13, 2002 | 14.77 | 15.00 | 14.57 | 14.63 | 216,079 | -0.25(-1.71%) |
Dec 12, 2002 | 14.96 | 14.98 | 14.65 | 14.89 | 234,286 | +0.07(+0.50%) |
Dec 11, 2002 | 14.79 | 14.90 | 14.68 | 14.81 | 202,289 | -0.15(-1.00%) |
Dec 10, 2002 | 14.83 | 14.98 | 14.73 | 14.96 | 217,953 | +0.05(+0.35%) |
Dec 09, 2002 | 15.04 | 15.04 | 14.77 | 14.91 | 248,076 | -0.13(-0.89%) |
Dec 06, 2002 | 14.92 | 15.19 | 14.80 | 15.04 | 352,501 | +0.01(+0.10%) |
Dec 05, 2002 | 15.43 | 15.47 | 14.98 | 15.03 | 276,324 | -0.48(-3.08%) |
Dec 04, 2002 | 15.60 | 15.64 | 15.41 | 15.51 | 291,318 | -0.09(-0.58%) |
Dec 03, 2002 | 15.70 | 15.70 | 15.36 | 15.60 | 375,662 | -0.03(-0.19%) |
Dec 02, 2002 | 15.65 | 15.98 | 15.39 | 15.63 | 371,511 | +0.26(+1.70%) |
Nov 29, 2002 | 15.44 | 15.48 | 15.33 | 15.36 | 80,862 | -0.06(-0.39%) |
Nov 27, 2002 | 14.83 | 15.54 | 14.83 | 15.42 | 223,978 | +0.52(+3.46%) |
Nov 26, 2002 | 15.12 | 15.20 | 14.86 | 14.91 | 210,054 | -0.24(-1.58%) |
Nov 25, 2002 | 15.13 | 15.28 | 14.95 | 15.15 | 325,591 | +0.21(+1.40%) |
Nov 22, 2002 | 14.49 | 15.01 | 14.45 | 14.94 | 452,508 | +0.45(+3.09%) |
Nov 21, 2002 | 14.54 | 14.68 | 14.47 | 14.49 | 510,611 | +0.05(+0.36%) |
Nov 20, 2002 | 14.19 | 14.44 | 14.09 | 14.44 | 386,907 | +0.11(+0.78%) |
Nov 19, 2002 | 14.40 | 14.41 | 14.21 | 14.33 | 299,485 | -0.04(-0.26%) |
Nov 18, 2002 | 14.75 | 14.75 | 14.33 | 14.36 | 547,293 | -0.13(-0.88%) |
Nov 15, 2002 | 14.49 | 14.74 | 14.45 | 14.49 | 892,030 | -0.16(-1.07%) |
Nov 14, 2002 | 14.87 | 14.94 | 14.49 | 14.65 | 340,853 | -0.04(-0.31%) |
Nov 13, 2002 | 14.66 | 14.98 | 14.42 | 14.69 | 198,139 | +0.02(+0.10%) |
Nov 12, 2002 | 14.49 | 14.83 | 14.30 | 14.68 | 370,039 | +0.25(+1.71%) |
Nov 11, 2002 | 14.81 | 14.81 | 14.39 | 14.43 | 219,292 | -0.22(-1.48%) |
Nov 08, 2002 | 14.73 | 15.10 | 14.60 | 14.65 | 162,661 | -0.13(-0.91%) |
Nov 07, 2002 | 14.90 | 14.90 | 14.50 | 14.78 | 456,524 | -0.01(-0.05%) |
Nov 06, 2002 | 14.63 | 14.90 | 14.51 | 14.79 | 360,533 | +0.30(+2.06%) |
Nov 05, 2002 | 14.54 | 14.71 | 14.38 | 14.49 | 342,192 | +0.13(+0.94%) |
Nov 04, 2002 | 14.38 | 14.73 | 14.33 | 14.36 | 408,863 | +0.29(+2.07%) |