Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.76 | 13.94 | 13.76 | 13.94 | 50,723 | +0.12(+0.85%) |
Jan 30, 2003 | 13.92 | 13.94 | 13.81 | 13.82 | 38,939 | -0.06(-0.42%) |
Jan 29, 2003 | 13.74 | 13.88 | 13.72 | 13.88 | 82,489 | +0.14(+1.02%) |
Jan 28, 2003 | 13.76 | 13.81 | 13.71 | 13.74 | 90,687 | +0.03(+0.21%) |
Jan 27, 2003 | 13.77 | 13.85 | 13.71 | 13.71 | 91,711 | -0.06(-0.43%) |
Jan 24, 2003 | 13.91 | 13.91 | 13.77 | 13.77 | 80,781 | -0.12(-0.89%) |
Jan 23, 2003 | 13.96 | 13.96 | 13.82 | 13.89 | 48,503 | -0.01(-0.04%) |
Jan 22, 2003 | 13.82 | 13.92 | 13.81 | 13.89 | 70,022 | -0.26(-1.82%) |
Jan 21, 2003 | 14.14 | 14.23 | 14.14 | 14.15 | 142,947 | +0.01(+0.08%) |
Jan 17, 2003 | 14.26 | 14.26 | 14.14 | 14.14 | 73,950 | -0.08(-0.54%) |
Jan 16, 2003 | 14.33 | 14.34 | 14.20 | 14.22 | 56,530 | -0.12(-0.82%) |
Jan 15, 2003 | 14.36 | 14.37 | 14.23 | 14.33 | 55,334 | -0.02(-0.12%) |
Jan 14, 2003 | 14.37 | 14.40 | 14.33 | 14.35 | 134,749 | +0.02(+0.12%) |
Jan 13, 2003 | 14.35 | 14.37 | 14.30 | 14.33 | 78,561 | +0.08(+0.58%) |
Jan 10, 2003 | 14.17 | 14.29 | 14.17 | 14.25 | 51,748 | -0.02(-0.16%) |
Jan 09, 2003 | 14.29 | 14.35 | 14.18 | 14.28 | 37,231 | +0.08(+0.54%) |
Jan 08, 2003 | 14.29 | 14.35 | 14.20 | 14.20 | 50,552 | -0.13(-0.90%) |
Jan 07, 2003 | 14.58 | 14.61 | 14.21 | 14.33 | 106,570 | -0.22(-1.49%) |
Jan 06, 2003 | 14.61 | 14.63 | 14.54 | 14.54 | 89,662 | +0.02(+0.16%) |
Jan 03, 2003 | 14.42 | 14.58 | 14.35 | 14.52 | 42,525 | +0.06(+0.40%) |
Jan 02, 2003 | 14.39 | 14.53 | 14.39 | 14.46 | 76,170 | +0.15(+1.02%) |
Dec 31, 2002 | 14.29 | 14.50 | 14.29 | 14.32 | 117,842 | -0.03(-0.20%) |
Dec 30, 2002 | 14.15 | 14.35 | 14.14 | 14.35 | 85,905 | +0.16(+1.16%) |
Dec 27, 2002 | 14.16 | 14.42 | 14.12 | 14.18 | 47,649 | +0.02(+0.17%) |
Dec 26, 2002 | 14.14 | 14.18 | 13.93 | 14.16 | 70,705 | +0.05(+0.33%) |
Dec 24, 2002 | 13.99 | 14.11 | 13.99 | 14.11 | 4,611 | +0.12(+0.84%) |
Dec 23, 2002 | 14.05 | 14.10 | 13.91 | 13.99 | 63,873 | +0.03(+0.21%) |
Dec 20, 2002 | 14.04 | 14.04 | 13.85 | 13.96 | 123,477 | -0.08(-0.54%) |
Dec 19, 2002 | 14.05 | 14.11 | 13.86 | 14.04 | 84,709 | -0.13(-0.91%) |
Dec 18, 2002 | 14.28 | 14.28 | 14.08 | 14.17 | 32,620 | -0.11(-0.78%) |
Dec 17, 2002 | 14.37 | 14.37 | 14.20 | 14.28 | 48,161 | -0.06(-0.45%) |
Dec 16, 2002 | 14.37 | 14.37 | 14.17 | 14.35 | 37,914 | +0.01(+0.08%) |
Dec 13, 2002 | 14.32 | 14.40 | 14.32 | 14.33 | 76,341 | -0.01(-0.04%) |
Dec 12, 2002 | 14.35 | 14.49 | 14.32 | 14.34 | 47,136 | -0.01(-0.04%) |
Dec 11, 2002 | 14.35 | 14.49 | 14.29 | 14.35 | 36,889 | -0.02(-0.16%) |
Dec 10, 2002 | 14.51 | 14.53 | 14.35 | 14.37 | 94,615 | -0.12(-0.85%) |
Dec 09, 2002 | 14.47 | 14.59 | 14.40 | 14.49 | 60,287 | -0.03(-0.20%) |
Dec 06, 2002 | 14.52 | 14.52 | 14.41 | 14.52 | 57,042 | +0.00(+0.00%) |
Dec 05, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 51,918 | -0.08(-0.56%) |
Dec 04, 2002 | 14.54 | 14.64 | 14.51 | 14.60 | 34,157 | +0.05(+0.32%) |
Dec 03, 2002 | 14.58 | 14.64 | 14.56 | 14.56 | 58,750 | -0.08(-0.52%) |
Dec 02, 2002 | 14.64 | 14.64 | 14.54 | 14.63 | 33,815 | +0.05(+0.36%) |
Nov 29, 2002 | 14.61 | 14.61 | 14.52 | 14.58 | 27,154 | -0.06(-0.40%) |
Nov 27, 2002 | 14.64 | 14.69 | 14.56 | 14.64 | 56,359 | +0.02(+0.16%) |
Nov 26, 2002 | 14.58 | 14.62 | 14.45 | 14.61 | 38,426 | +0.01(+0.04%) |
Nov 25, 2002 | 14.64 | 14.65 | 14.58 | 14.61 | 43,379 | -0.03(-0.20%) |
Nov 22, 2002 | 14.64 | 14.64 | 14.47 | 14.64 | 74,291 | +0.01(+0.08%) |
Nov 21, 2002 | 14.46 | 14.63 | 14.45 | 14.63 | 35,864 | +0.05(+0.32%) |
Nov 20, 2002 | 14.41 | 14.58 | 14.41 | 14.58 | 31,595 | +0.17(+1.18%) |
Nov 19, 2002 | 14.52 | 14.52 | 14.40 | 14.41 | 42,354 | -0.05(-0.36%) |
Nov 18, 2002 | 14.59 | 14.61 | 14.36 | 14.46 | 52,943 | -0.09(-0.60%) |
Nov 15, 2002 | 14.73 | 14.76 | 14.55 | 14.55 | 23,909 | -0.22(-1.51%) |
Nov 14, 2002 | 14.61 | 14.77 | 14.47 | 14.77 | 145,509 | +0.19(+1.28%) |
Nov 13, 2002 | 14.49 | 14.63 | 14.49 | 14.59 | 38,939 | +0.04(+0.24%) |
Nov 12, 2002 | 14.37 | 14.61 | 14.37 | 14.55 | 48,844 | +0.15(+1.02%) |
Nov 11, 2002 | 14.40 | 14.42 | 14.37 | 14.40 | 43,037 | +0.01(+0.04%) |
Nov 08, 2002 | 14.59 | 14.62 | 14.39 | 14.40 | 35,011 | -0.19(-1.32%) |
Nov 07, 2002 | 14.70 | 14.70 | 14.49 | 14.59 | 31,936 | -0.16(-1.11%) |
Nov 06, 2002 | 14.49 | 14.77 | 14.45 | 14.76 | 81,123 | +0.30(+2.11%) |
Nov 05, 2002 | 14.02 | 14.46 | 14.02 | 14.45 | 67,631 | +0.36(+2.53%) |
Nov 04, 2002 | 14.01 | 14.32 | 14.01 | 14.09 | 55,334 | +0.07(+0.50%) |