Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.47 | 12.69 | 12.42 | 12.69 | 506,353 | +0.22(+1.76%) |
Jan 30, 2003 | 12.72 | 12.72 | 12.45 | 12.47 | 925,584 | -0.20(-1.60%) |
Jan 29, 2003 | 12.50 | 12.76 | 12.46 | 12.67 | 1,229,397 | +0.11(+0.91%) |
Jan 28, 2003 | 12.58 | 12.64 | 12.42 | 12.56 | 741,659 | +0.07(+0.53%) |
Jan 27, 2003 | 12.60 | 12.71 | 12.47 | 12.49 | 2,238,381 | -0.25(-1.97%) |
Jan 24, 2003 | 12.93 | 12.93 | 12.72 | 12.74 | 1,490,765 | -0.23(-1.76%) |
Jan 23, 2003 | 12.97 | 13.01 | 12.85 | 12.97 | 1,532,464 | +0.10(+0.81%) |
Jan 22, 2003 | 12.86 | 12.99 | 12.83 | 12.87 | 1,076,001 | -0.08(-0.59%) |
Jan 21, 2003 | 13.12 | 13.13 | 12.91 | 12.94 | 2,048,499 | -0.18(-1.35%) |
Jan 17, 2003 | 13.24 | 13.24 | 13.07 | 13.12 | 648,579 | -0.23(-1.75%) |
Jan 16, 2003 | 13.30 | 13.43 | 13.25 | 13.35 | 2,335,184 | +0.06(+0.43%) |
Jan 15, 2003 | 13.43 | 13.43 | 13.23 | 13.30 | 17,977,794 | -0.04(-0.30%) |
Jan 14, 2003 | 13.42 | 13.43 | 13.31 | 13.34 | 1,429,704 | -0.07(-0.50%) |
Jan 13, 2003 | 13.54 | 13.54 | 13.31 | 13.40 | 2,718,673 | -0.01(-0.10%) |
Jan 10, 2003 | 13.28 | 13.51 | 13.27 | 13.42 | 561,457 | +0.01(+0.06%) |
Jan 09, 2003 | 13.34 | 13.48 | 13.32 | 13.41 | 1,262,161 | +0.13(+1.00%) |
Jan 08, 2003 | 13.38 | 13.38 | 13.22 | 13.27 | 659,749 | -0.13(-0.95%) |
Jan 07, 2003 | 13.53 | 13.53 | 13.30 | 13.40 | 1,282,266 | -0.10(-0.74%) |
Jan 06, 2003 | 13.41 | 13.60 | 13.40 | 13.50 | 778,146 | +0.13(+0.94%) |
Jan 03, 2003 | 13.46 | 13.46 | 13.35 | 13.38 | 1,923,399 | -0.08(-0.60%) |
Jan 02, 2003 | 13.22 | 13.46 | 13.11 | 13.46 | 3,427,568 | +0.37(+2.82%) |
Dec 31, 2002 | 13.09 | 13.26 | 12.98 | 13.09 | 6,586,322 | +0.03(+0.23%) |
Dec 30, 2002 | 13.12 | 13.12 | 12.92 | 13.06 | 2,652,400 | +0.03(+0.21%) |
Dec 27, 2002 | 13.18 | 13.21 | 13.03 | 13.03 | 642,622 | -0.18(-1.38%) |
Dec 26, 2002 | 13.25 | 13.36 | 13.20 | 13.21 | 559,223 | +0.01(+0.05%) |
Dec 24, 2002 | 13.25 | 13.25 | 13.16 | 13.21 | 431,890 | -0.06(-0.47%) |
Dec 23, 2002 | 13.15 | 13.29 | 13.13 | 13.27 | 1,628,523 | +0.07(+0.53%) |
Dec 20, 2002 | 13.17 | 13.23 | 13.07 | 13.20 | 2,768,564 | +0.17(+1.30%) |
Dec 19, 2002 | 13.16 | 13.25 | 13.00 | 13.03 | 3,487,884 | -0.13(-1.00%) |
Dec 18, 2002 | 13.30 | 13.30 | 13.09 | 13.16 | 2,496,026 | -0.16(-1.21%) |
Dec 17, 2002 | 13.47 | 13.54 | 13.32 | 13.32 | 2,167,641 | -0.12(-0.90%) |
Dec 16, 2002 | 13.30 | 13.45 | 13.26 | 13.44 | 2,017,968 | +0.19(+1.42%) |
Dec 13, 2002 | 13.44 | 13.44 | 13.25 | 13.25 | 2,548,151 | -0.26(-1.89%) |
Dec 12, 2002 | 13.45 | 13.54 | 13.40 | 13.51 | 6,950,450 | +0.11(+0.85%) |
Dec 11, 2002 | 13.38 | 13.50 | 13.34 | 13.40 | 5,280,227 | -0.03(-0.25%) |
Dec 10, 2002 | 13.13 | 13.47 | 13.13 | 13.43 | 3,680,745 | +0.27(+2.04%) |
Dec 09, 2002 | 13.41 | 13.42 | 13.16 | 13.16 | 4,035,193 | -0.26(-1.97%) |
Dec 06, 2002 | 13.34 | 13.48 | 13.25 | 13.43 | 3,222,793 | +0.10(+0.79%) |
Dec 05, 2002 | 13.52 | 13.52 | 13.31 | 13.32 | 2,064,136 | -0.19(-1.41%) |
Dec 04, 2002 | 13.43 | 13.56 | 13.36 | 13.51 | 2,032,117 | -0.05(-0.39%) |
Dec 03, 2002 | 13.59 | 13.68 | 13.51 | 13.56 | 854,844 | -0.14(-0.99%) |
Dec 02, 2002 | 13.76 | 13.89 | 13.64 | 13.70 | 1,197,377 | +0.13(+0.99%) |
Nov 29, 2002 | 13.77 | 13.82 | 13.56 | 13.56 | 335,831 | -0.21(-1.49%) |
Nov 27, 2002 | 13.56 | 13.78 | 13.54 | 13.77 | 1,267,373 | +0.32(+2.39%) |
Nov 26, 2002 | 13.59 | 13.63 | 13.36 | 13.45 | 451,250 | -0.13(-0.94%) |
Nov 25, 2002 | 13.59 | 13.68 | 13.47 | 13.58 | 2,283,060 | +0.05(+0.40%) |
Nov 22, 2002 | 13.44 | 13.61 | 13.42 | 13.52 | 1,513,849 | +0.01(+0.10%) |
Nov 21, 2002 | 13.26 | 13.54 | 13.23 | 13.51 | 3,008,337 | +0.30(+2.27%) |
Nov 20, 2002 | 12.85 | 13.21 | 12.85 | 13.21 | 519,012 | +0.34(+2.63%) |
Nov 19, 2002 | 12.94 | 13.05 | 12.87 | 12.87 | 491,461 | -0.15(-1.13%) |
Nov 18, 2002 | 13.24 | 13.25 | 13.01 | 13.02 | 277,005 | -0.14(-1.07%) |
Nov 15, 2002 | 13.01 | 13.25 | 13.01 | 13.16 | 522,735 | +0.03(+0.26%) |
Nov 14, 2002 | 13.01 | 13.14 | 12.96 | 13.13 | 772,189 | +0.30(+2.30%) |
Nov 13, 2002 | 12.76 | 12.96 | 12.64 | 12.83 | 1,074,512 | +0.07(+0.57%) |
Nov 12, 2002 | 12.67 | 12.94 | 12.67 | 12.76 | 650,813 | +0.12(+0.91%) |
Nov 11, 2002 | 12.88 | 12.91 | 12.62 | 12.64 | 2,898,131 | -0.32(-2.48%) |
Nov 08, 2002 | 13.11 | 13.19 | 12.91 | 12.96 | 1,525,018 | -0.14(-1.10%) |
Nov 07, 2002 | 13.26 | 13.31 | 13.05 | 13.11 | 1,061,853 | -0.25(-1.90%) |
Nov 06, 2002 | 13.28 | 13.45 | 13.19 | 13.36 | 1,862,339 | +0.19(+1.41%) |
Nov 05, 2002 | 13.26 | 13.27 | 13.06 | 13.18 | 839,951 | -0.05(-0.40%) |
Nov 04, 2002 | 13.36 | 13.48 | 13.23 | 13.23 | 1,654,585 | +0.07(+0.52%) |