Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.17 | 13.38 | 13.06 | 13.36 | 2,559,237 | +0.26(+1.97%) |
Jan 30, 2003 | 13.47 | 13.47 | 13.11 | 13.11 | 2,393,942 | -0.34(-2.52%) |
Jan 29, 2003 | 13.20 | 13.50 | 13.14 | 13.44 | 1,124,562 | +0.02(+0.18%) |
Jan 28, 2003 | 13.29 | 13.43 | 13.28 | 13.42 | 5,747,639 | +0.19(+1.44%) |
Jan 27, 2003 | 13.26 | 13.50 | 13.17 | 13.23 | 3,925,649 | -0.20(-1.51%) |
Jan 24, 2003 | 13.82 | 13.82 | 13.38 | 13.43 | 5,096,858 | -0.54(-3.83%) |
Jan 23, 2003 | 13.84 | 13.98 | 13.73 | 13.97 | 1,769,654 | +0.21(+1.52%) |
Jan 22, 2003 | 13.87 | 13.97 | 13.75 | 13.76 | 3,149,718 | -0.22(-1.58%) |
Jan 21, 2003 | 14.21 | 14.31 | 13.98 | 13.98 | 2,789,221 | -0.23(-1.65%) |
Jan 17, 2003 | 14.17 | 14.32 | 14.13 | 14.21 | 701,002 | -0.04(-0.30%) |
Jan 16, 2003 | 14.40 | 14.48 | 14.22 | 14.26 | 1,061,012 | -0.14(-0.98%) |
Jan 15, 2003 | 14.64 | 14.64 | 14.35 | 14.40 | 6,467,658 | -0.22(-1.47%) |
Jan 14, 2003 | 14.43 | 14.61 | 14.39 | 14.61 | 1,926,010 | +0.11(+0.76%) |
Jan 13, 2003 | 14.58 | 14.77 | 14.41 | 14.50 | 2,712,181 | +0.04(+0.30%) |
Jan 10, 2003 | 14.27 | 14.57 | 14.27 | 14.46 | 961,542 | -0.01(-0.04%) |
Jan 09, 2003 | 14.15 | 14.50 | 14.15 | 14.46 | 1,094,819 | +0.28(+2.00%) |
Jan 08, 2003 | 14.18 | 14.35 | 14.15 | 14.18 | 646,392 | -0.15(-1.03%) |
Jan 07, 2003 | 14.46 | 14.51 | 14.29 | 14.33 | 977,308 | -0.16(-1.10%) |
Jan 06, 2003 | 14.09 | 14.52 | 14.07 | 14.49 | 1,686,275 | +0.47(+3.38%) |
Jan 03, 2003 | 13.97 | 14.09 | 13.95 | 14.02 | 902,380 | -0.01(-0.09%) |
Jan 02, 2003 | 13.57 | 14.03 | 13.57 | 14.03 | 1,165,521 | +0.49(+3.64%) |
Dec 31, 2002 | 13.63 | 13.63 | 13.39 | 13.54 | 607,384 | -0.05(-0.36%) |
Dec 30, 2002 | 13.51 | 13.68 | 13.44 | 13.59 | 2,651,231 | +0.10(+0.73%) |
Dec 27, 2002 | 13.72 | 13.76 | 13.45 | 13.49 | 687,675 | -0.25(-1.84%) |
Dec 26, 2002 | 13.90 | 14.02 | 13.71 | 13.74 | 970,481 | -0.04(-0.31%) |
Dec 24, 2002 | 13.90 | 13.90 | 13.76 | 13.78 | 1,161,620 | -0.12(-0.88%) |
Dec 23, 2002 | 13.89 | 14.03 | 13.82 | 13.90 | 1,010,790 | -0.03(-0.22%) |
Dec 20, 2002 | 13.89 | 14.00 | 13.81 | 13.94 | 2,310,075 | +0.22(+1.57%) |
Dec 19, 2002 | 13.81 | 14.05 | 13.66 | 13.72 | 1,711,793 | -0.12(-0.89%) |
Dec 18, 2002 | 13.94 | 14.02 | 13.81 | 13.84 | 1,832,717 | -0.26(-1.87%) |
Dec 17, 2002 | 14.10 | 14.26 | 14.09 | 14.11 | 1,814,513 | -0.07(-0.48%) |
Dec 16, 2002 | 13.84 | 14.20 | 13.84 | 14.18 | 2,329,579 | +0.39(+2.86%) |
Dec 13, 2002 | 13.78 | 13.95 | 13.73 | 13.78 | 1,252,313 | -0.16(-1.15%) |
Dec 12, 2002 | 14.06 | 14.11 | 13.91 | 13.94 | 1,370,149 | -0.06(-0.44%) |
Dec 11, 2002 | 14.00 | 14.11 | 13.94 | 14.00 | 746,024 | +0.01(+0.09%) |
Dec 10, 2002 | 13.87 | 14.00 | 13.74 | 13.99 | 735,297 | +0.21(+1.52%) |
Dec 09, 2002 | 13.90 | 14.00 | 13.75 | 13.78 | 1,307,249 | -0.27(-1.93%) |
Dec 06, 2002 | 13.73 | 14.14 | 13.62 | 14.05 | 2,041,571 | +0.11(+0.79%) |
Dec 05, 2002 | 14.21 | 14.21 | 13.91 | 13.94 | 1,304,161 | -0.25(-1.73%) |
Dec 04, 2002 | 14.06 | 14.29 | 14.04 | 14.19 | 914,895 | +0.00(+0.00%) |
Dec 03, 2002 | 14.34 | 14.37 | 14.16 | 14.19 | 1,403,306 | -0.21(-1.45%) |
Dec 02, 2002 | 14.58 | 14.69 | 14.26 | 14.40 | 3,550,524 | +0.00(+0.00%) |
Nov 29, 2002 | 14.47 | 14.53 | 14.40 | 14.40 | 701,653 | -0.12(-0.85%) |
Nov 27, 2002 | 14.22 | 14.54 | 14.18 | 14.52 | 1,229,396 | +0.44(+3.10%) |
Nov 26, 2002 | 14.24 | 14.37 | 14.02 | 14.08 | 4,506,865 | -0.39(-2.72%) |
Nov 25, 2002 | 14.52 | 14.62 | 14.32 | 14.48 | 4,082,980 | -0.02(-0.17%) |
Nov 22, 2002 | 14.56 | 14.64 | 14.48 | 14.50 | 3,757,590 | -0.10(-0.67%) |
Nov 21, 2002 | 14.45 | 14.63 | 14.40 | 14.60 | 3,067,639 | +0.34(+2.37%) |
Nov 20, 2002 | 13.90 | 14.29 | 13.90 | 14.26 | 1,598,345 | +0.35(+2.52%) |
Nov 19, 2002 | 13.86 | 14.04 | 13.76 | 13.91 | 2,293,334 | +0.01(+0.04%) |
Nov 18, 2002 | 14.26 | 14.26 | 13.83 | 13.90 | 2,817,177 | -0.25(-1.74%) |
Nov 15, 2002 | 13.92 | 14.16 | 13.80 | 14.15 | 4,305,162 | +0.13(+0.92%) |
Nov 14, 2002 | 13.82 | 14.02 | 13.82 | 14.02 | 2,288,621 | +0.41(+3.03%) |
Nov 13, 2002 | 13.55 | 14.06 | 13.40 | 13.61 | 3,884,203 | -0.07(-0.49%) |
Nov 12, 2002 | 13.58 | 13.84 | 13.58 | 13.68 | 4,721,083 | +0.14(+1.05%) |
Nov 11, 2002 | 13.61 | 13.70 | 13.44 | 13.54 | 3,070,240 | -0.15(-1.08%) |
Nov 08, 2002 | 13.77 | 13.98 | 13.64 | 13.68 | 2,607,510 | -0.07(-0.54%) |
Nov 07, 2002 | 14.04 | 14.10 | 13.74 | 13.76 | 8,715,159 | -0.52(-3.62%) |
Nov 06, 2002 | 14.29 | 14.40 | 13.97 | 14.27 | 5,098,646 | +0.03(+0.22%) |
Nov 05, 2002 | 14.11 | 14.30 | 14.09 | 14.24 | 2,853,421 | +0.05(+0.35%) |
Nov 04, 2002 | 14.32 | 14.53 | 14.15 | 14.19 | 3,711,593 | +0.12(+0.83%) |