Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.95 | 13.95 | 13.94 | 13.94 | 487 | -0.25(-1.73%) |
Jan 30, 2003 | 13.63 | 14.19 | 13.85 | 14.19 | 2,805 | +0.56(+4.09%) |
Jan 29, 2003 | 13.32 | 13.73 | 13.32 | 13.63 | 1,707 | +0.50(+3.81%) |
Jan 28, 2003 | 13.12 | 13.14 | 13.12 | 13.13 | 365 | -0.19(-1.42%) |
Jan 27, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 121 | +0.20(+1.50%) |
Jan 23, 2003 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 13.45 | 13.45 | 13.12 | 13.12 | 1,341 | -0.39(-2.85%) |
Jan 17, 2003 | 13.53 | 13.64 | 13.16 | 13.50 | 487 | -0.36(-2.60%) |
Jan 16, 2003 | 13.87 | 13.87 | 13.87 | 13.87 | 487 | +0.34(+2.48%) |
Jan 15, 2003 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 13.53 | 13.53 | 13.53 | 13.53 | 609 | -0.09(-0.66%) |
Jan 13, 2003 | 13.38 | 13.62 | 13.38 | 13.62 | 731 | +0.09(+0.67%) |
Jan 10, 2003 | 13.39 | 13.53 | 13.39 | 13.53 | 853 | +0.27(+2.04%) |
Jan 09, 2003 | 13.38 | 13.38 | 13.26 | 13.26 | 853 | -0.15(-1.10%) |
Jan 08, 2003 | 13.47 | 13.47 | 13.41 | 13.41 | 1,097 | -0.16(-1.15%) |
Jan 07, 2003 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
Jan 03, 2003 | 13.56 | 13.56 | 13.56 | 13.56 | 121 | -0.14(-1.01%) |
Jan 02, 2003 | 13.81 | 13.92 | 13.63 | 13.70 | 2,073 | +0.03(+0.24%) |
Dec 31, 2002 | 13.53 | 13.86 | 13.53 | 13.67 | 3,170 | +0.40(+3.03%) |
Dec 27, 2002 | 13.12 | 13.27 | 13.12 | 13.27 | 365 | -0.11(-0.86%) |
Dec 26, 2002 | 13.31 | 13.39 | 13.26 | 13.38 | 853 | -0.07(-0.49%) |
Dec 24, 2002 | 13.55 | 13.55 | 13.09 | 13.45 | 1,951 | -0.30(-2.15%) |
Dec 23, 2002 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 13.74 | 13.74 | 13.74 | 13.74 | 853 | -0.13(-0.94%) |
Dec 19, 2002 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 13.91 | 13.91 | 13.87 | 13.87 | 365 | -0.07(-0.47%) |
Dec 17, 2002 | 13.94 | 13.94 | 13.94 | 13.94 | 243 | +0.00(+0.00%) |
Dec 16, 2002 | 13.94 | 13.94 | 13.93 | 13.94 | 487 | +0.08(+0.59%) |
Dec 13, 2002 | 13.86 | 13.86 | 13.86 | 13.86 | 243 | -0.14(-1.00%) |
Dec 12, 2002 | 14.00 | 14.00 | 14.00 | 14.00 | 121 | +0.39(+2.83%) |
Dec 11, 2002 | 13.46 | 13.65 | 13.46 | 13.61 | 1,341 | +0.37(+2.79%) |
Dec 10, 2002 | 14.17 | 14.17 | 13.24 | 13.24 | 5,366 | -1.52(-10.28%) |
Dec 09, 2002 | 14.35 | 14.76 | 14.35 | 14.76 | 609 | +0.57(+4.05%) |
Dec 06, 2002 | 13.87 | 14.48 | 13.87 | 14.19 | 1,219 | +0.66(+4.85%) |
Dec 05, 2002 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 14.17 | 14.17 | 13.53 | 13.53 | 975 | -0.76(-5.34%) |
Dec 02, 2002 | 14.29 | 14.29 | 14.29 | 14.29 | 121 | -0.26(-1.80%) |
Nov 29, 2002 | 14.51 | 14.55 | 13.63 | 14.55 | 2,195 | -0.01(-0.06%) |
Nov 27, 2002 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 14.76 | 14.76 | 14.56 | 14.56 | 365 | -0.07(-0.50%) |
Nov 25, 2002 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 14.64 | 14.64 | 14.64 | 14.64 | 121 | -0.08(-0.56%) |
Nov 21, 2002 | 14.60 | 14.72 | 14.46 | 14.72 | 609 | +0.26(+1.82%) |
Nov 20, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 121 | -0.11(-0.73%) |
Nov 18, 2002 | 14.56 | 14.56 | 14.56 | 14.56 | 121 | -0.20(-1.33%) |
Nov 15, 2002 | 14.91 | 14.91 | 14.76 | 14.76 | 243 | -0.21(-1.42%) |
Nov 14, 2002 | 14.97 | 14.97 | 14.97 | 14.97 | 853 | -0.13(-0.87%) |
Nov 13, 2002 | 15.88 | 16.40 | 14.98 | 15.10 | 11,708 | -1.21(-7.44%) |
Nov 12, 2002 | 16.23 | 16.32 | 16.23 | 16.32 | 243 | +0.16(+1.02%) |
Nov 11, 2002 | 14.43 | 16.15 | 14.43 | 16.15 | 9,146 | +1.80(+12.57%) |
Nov 08, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 4,268 | +0.00(+0.00%) |