Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.66 | 17.64 | 15.82 | 17.08 | 1,407 | +0.28(+1.67%) |
Jan 30, 2003 | 18.48 | 19.60 | 16.24 | 16.80 | 2,467 | -1.68(-9.09%) |
Jan 29, 2003 | 18.20 | 19.04 | 15.12 | 18.48 | 8,550 | +0.84(+4.76%) |
Jan 28, 2003 | 15.54 | 18.06 | 14.84 | 17.64 | 10,521 | +2.80(+18.87%) |
Jan 27, 2003 | 16.10 | 16.10 | 13.86 | 14.84 | 5,214 | -0.70(-4.50%) |
Jan 24, 2003 | 18.34 | 18.34 | 14.84 | 15.54 | 4,492 | -2.03(-11.55%) |
Jan 23, 2003 | 16.94 | 18.90 | 16.94 | 17.57 | 9,921 | +0.91(+5.46%) |
Jan 22, 2003 | 17.08 | 17.08 | 15.54 | 16.66 | 2,164 | -0.42(-2.46%) |
Jan 21, 2003 | 17.50 | 19.18 | 16.24 | 17.08 | 7,785 | -1.12(-6.15%) |
Jan 17, 2003 | 22.26 | 22.26 | 16.94 | 18.20 | 13,550 | -4.20(-18.75%) |
Jan 16, 2003 | 23.66 | 24.36 | 21.70 | 22.40 | 8,042 | -1.96(-8.05%) |
Jan 15, 2003 | 25.06 | 25.06 | 21.84 | 24.36 | 7,728 | +0.70(+2.96%) |
Jan 14, 2003 | 21.56 | 25.06 | 21.28 | 23.66 | 6,521 | +2.10(+9.74%) |
Jan 13, 2003 | 21.28 | 21.56 | 19.04 | 21.56 | 6,342 | +0.59(+2.80%) |
Jan 10, 2003 | 19.60 | 21.70 | 18.20 | 20.97 | 7,692 | +1.37(+7.00%) |
Jan 09, 2003 | 16.80 | 20.16 | 16.52 | 19.60 | 29,450 | +2.24(+12.90%) |
Jan 08, 2003 | 16.38 | 17.36 | 16.24 | 17.36 | 4,871 | +0.42(+2.48%) |
Jan 07, 2003 | 16.66 | 17.64 | 16.52 | 16.94 | 5,178 | +0.00(+0.00%) |
Jan 06, 2003 | 17.50 | 17.50 | 16.80 | 16.94 | 2,792 | +0.00(+0.00%) |
Jan 03, 2003 | 15.82 | 17.50 | 15.82 | 16.94 | 1,700 | +0.84(+5.22%) |
Jan 02, 2003 | 14.98 | 17.08 | 14.70 | 16.10 | 3,307 | +1.26(+8.49%) |
Dec 31, 2002 | 14.28 | 15.12 | 14.28 | 14.84 | 4,678 | +0.28(+1.92%) |
Dec 30, 2002 | 16.10 | 16.24 | 14.28 | 14.56 | 3,542 | -1.54(-9.57%) |
Dec 27, 2002 | 16.24 | 16.94 | 15.40 | 16.10 | 3,764 | -0.28(-1.71%) |
Dec 26, 2002 | 16.94 | 17.36 | 16.38 | 16.38 | 1,535 | -0.42(-2.50%) |
Dec 24, 2002 | 17.08 | 17.64 | 16.66 | 16.80 | 707 | -0.42(-2.44%) |
Dec 23, 2002 | 17.50 | 19.46 | 16.94 | 17.22 | 2,635 | -1.54(-8.21%) |
Dec 20, 2002 | 17.50 | 19.46 | 17.22 | 18.76 | 2,228 | +1.40(+8.06%) |
Dec 19, 2002 | 17.64 | 17.92 | 16.80 | 17.36 | 2,464 | -1.40(-7.46%) |
Dec 18, 2002 | 19.32 | 19.32 | 16.80 | 18.76 | 2,721 | -0.70(-3.60%) |
Dec 17, 2002 | 19.74 | 19.88 | 18.06 | 19.46 | 3,285 | +0.41(+2.13%) |
Dec 16, 2002 | 22.69 | 22.69 | 18.34 | 19.05 | 2,407 | -4.47(-18.99%) |
Dec 13, 2002 | 24.36 | 24.36 | 22.40 | 23.52 | 971 | +0.00(+0.00%) |
Dec 12, 2002 | 25.90 | 25.90 | 22.40 | 23.52 | 1,992 | -2.80(-10.64%) |
Dec 11, 2002 | 25.90 | 26.32 | 25.90 | 26.32 | 414 | -0.14(-0.53%) |
Dec 10, 2002 | 26.46 | 27.02 | 25.76 | 26.46 | 692 | -0.28(-1.05%) |
Dec 09, 2002 | 27.30 | 27.86 | 25.48 | 26.74 | 1,014 | -1.26(-4.50%) |
Dec 06, 2002 | 27.58 | 29.68 | 26.04 | 28.00 | 2,507 | +0.00(+0.00%) |
Dec 05, 2002 | 29.26 | 29.82 | 26.74 | 28.00 | 1,771 | -1.68(-5.66%) |
Dec 04, 2002 | 33.04 | 33.04 | 27.58 | 29.68 | 2,807 | -3.78(-11.30%) |
Dec 03, 2002 | 34.30 | 36.26 | 32.20 | 33.46 | 5,692 | +0.00(+0.00%) |
Dec 02, 2002 | 29.26 | 36.26 | 29.26 | 33.46 | 8,964 | +4.76(+16.59%) |
Nov 29, 2002 | 28.00 | 28.70 | 27.02 | 28.70 | 1,300 | +0.00(+0.00%) |
Nov 27, 2002 | 28.15 | 29.40 | 27.58 | 28.70 | 2,135 | +0.70(+2.50%) |
Nov 26, 2002 | 28.00 | 30.66 | 27.44 | 28.00 | 1,735 | -0.29(-1.04%) |
Nov 25, 2002 | 27.30 | 30.80 | 25.90 | 28.29 | 17,114 | +0.99(+3.64%) |
Nov 22, 2002 | 27.86 | 28.00 | 25.48 | 27.30 | 1,092 | -0.56(-2.01%) |
Nov 21, 2002 | 25.76 | 28.00 | 25.20 | 27.86 | 30,585 | +2.10(+8.15%) |
Nov 20, 2002 | 25.06 | 25.90 | 24.92 | 25.76 | 500 | +1.96(+8.24%) |
Nov 19, 2002 | 25.07 | 25.48 | 23.80 | 23.80 | 885 | -1.40(-5.56%) |
Nov 18, 2002 | 27.44 | 27.44 | 25.20 | 25.20 | 814 | -0.84(-3.23%) |
Nov 15, 2002 | 28.84 | 30.24 | 25.90 | 26.04 | 3,435 | -4.48(-14.68%) |
Nov 14, 2002 | 32.06 | 33.46 | 28.28 | 30.52 | 1,750 | -1.68(-5.22%) |
Nov 13, 2002 | 32.34 | 32.48 | 32.20 | 32.20 | 642 | -1.39(-4.13%) |
Nov 12, 2002 | 30.52 | 33.59 | 30.52 | 33.59 | 342 | +2.51(+8.06%) |
Nov 11, 2002 | 31.50 | 31.64 | 28.00 | 31.08 | 1,242 | -1.12(-3.48%) |
Nov 08, 2002 | 29.68 | 32.62 | 29.40 | 32.20 | 1,821 | +2.24(+7.48%) |
Nov 07, 2002 | 33.45 | 34.02 | 29.96 | 29.96 | 2,171 | -3.64(-10.83%) |
Nov 06, 2002 | 33.05 | 33.74 | 32.06 | 33.60 | 27,778 | +0.00(+0.00%) |
Nov 05, 2002 | 33.88 | 36.96 | 30.10 | 33.60 | 3,828 | -2.94(-8.05%) |
Nov 04, 2002 | 26.32 | 36.54 | 26.32 | 36.54 | 14,378 | +10.64(+41.08%) |