Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.13 | 11.67 | 11.06 | 11.45 | 3,869,100 | +0.21(+1.84%) |
Jan 30, 2003 | 11.41 | 11.53 | 11.14 | 11.24 | 4,385,113 | -0.17(-1.46%) |
Jan 29, 2003 | 11.31 | 11.57 | 11.00 | 11.41 | 4,366,400 | +0.03(+0.23%) |
Jan 28, 2003 | 11.49 | 11.63 | 11.35 | 11.38 | 3,419,900 | -0.01(-0.12%) |
Jan 27, 2003 | 11.43 | 11.93 | 11.30 | 11.39 | 3,649,000 | -0.31(-2.62%) |
Jan 24, 2003 | 12.19 | 12.20 | 11.50 | 11.70 | 5,119,400 | -0.51(-4.21%) |
Jan 23, 2003 | 12.07 | 12.32 | 11.97 | 12.21 | 2,938,800 | +0.15(+1.27%) |
Jan 22, 2003 | 12.23 | 12.28 | 11.96 | 12.06 | 3,654,700 | -0.19(-1.52%) |
Jan 21, 2003 | 12.49 | 12.69 | 12.24 | 12.25 | 5,377,100 | -0.23(-1.82%) |
Jan 17, 2003 | 12.47 | 12.62 | 12.34 | 12.47 | 4,187,000 | +0.00(+0.00%) |
Jan 16, 2003 | 12.27 | 12.49 | 12.18 | 12.47 | 4,514,100 | +0.21(+1.68%) |
Jan 15, 2003 | 12.39 | 12.43 | 12.19 | 12.27 | 3,146,100 | -0.03(-0.22%) |
Jan 14, 2003 | 12.21 | 12.52 | 12.08 | 12.29 | 4,173,000 | -0.09(-0.70%) |
Jan 13, 2003 | 12.71 | 12.73 | 12.24 | 12.38 | 4,387,700 | -0.25(-1.95%) |
Jan 10, 2003 | 12.35 | 12.69 | 12.23 | 12.63 | 3,592,400 | +0.07(+0.58%) |
Jan 09, 2003 | 12.17 | 12.67 | 12.17 | 12.55 | 3,685,000 | +0.41(+3.40%) |
Jan 08, 2003 | 12.04 | 12.39 | 12.03 | 12.14 | 2,548,800 | -0.03(-0.27%) |
Jan 07, 2003 | 12.19 | 12.30 | 12.01 | 12.17 | 3,976,800 | -0.08(-0.65%) |
Jan 06, 2003 | 11.94 | 12.35 | 11.92 | 12.25 | 4,298,700 | +0.30(+2.51%) |
Jan 03, 2003 | 12.23 | 12.23 | 11.85 | 11.95 | 2,937,300 | -0.31(-2.50%) |
Jan 02, 2003 | 12.29 | 12.51 | 12.02 | 12.26 | 5,134,900 | +0.06(+0.49%) |
Dec 31, 2002 | 12.38 | 12.39 | 11.99 | 12.20 | 2,753,800 | -0.22(-1.77%) |
Dec 30, 2002 | 12.16 | 12.47 | 11.97 | 12.42 | 2,673,200 | +0.33(+2.70%) |
Dec 27, 2002 | 12.41 | 12.41 | 12.05 | 12.09 | 1,868,900 | -0.31(-2.47%) |
Dec 26, 2002 | 12.24 | 12.61 | 12.21 | 12.40 | 1,720,800 | +0.22(+1.81%) |
Dec 24, 2002 | 12.20 | 12.29 | 12.10 | 12.18 | 872,000 | -0.12(-0.98%) |
Dec 23, 2002 | 12.41 | 12.59 | 12.17 | 12.30 | 3,109,000 | -0.23(-1.86%) |
Dec 20, 2002 | 12.41 | 12.60 | 12.23 | 12.53 | 5,055,500 | +0.43(+3.58%) |
Dec 19, 2002 | 11.95 | 12.35 | 11.87 | 12.10 | 4,538,800 | +0.05(+0.44%) |
Dec 18, 2002 | 12.22 | 12.23 | 11.89 | 12.05 | 5,614,400 | -0.29(-2.32%) |
Dec 17, 2002 | 12.77 | 12.87 | 12.19 | 12.33 | 4,540,500 | -0.64(-4.93%) |
Dec 16, 2002 | 12.43 | 13.00 | 12.39 | 12.97 | 4,082,500 | +0.54(+4.34%) |
Dec 13, 2002 | 12.65 | 12.75 | 12.39 | 12.43 | 3,875,800 | -0.23(-1.84%) |
Dec 12, 2002 | 12.87 | 13.04 | 12.59 | 12.67 | 3,817,700 | -0.19(-1.50%) |
Dec 11, 2002 | 12.36 | 12.87 | 12.36 | 12.86 | 4,759,200 | +0.34(+2.72%) |
Dec 10, 2002 | 12.34 | 12.63 | 12.13 | 12.52 | 5,392,700 | +0.48(+3.99%) |
Dec 09, 2002 | 12.56 | 12.57 | 11.91 | 12.04 | 6,133,700 | -0.63(-4.95%) |
Dec 06, 2002 | 12.45 | 12.79 | 12.35 | 12.67 | 3,275,800 | +0.01(+0.11%) |
Dec 05, 2002 | 12.81 | 12.83 | 12.34 | 12.65 | 4,598,900 | -0.07(-0.52%) |
Dec 04, 2002 | 12.29 | 12.83 | 11.67 | 12.72 | 9,697,400 | +0.27(+2.14%) |
Dec 03, 2002 | 12.63 | 12.63 | 12.31 | 12.45 | 3,479,100 | -0.23(-1.84%) |
Dec 02, 2002 | 13.03 | 13.20 | 12.51 | 12.69 | 6,349,900 | -0.18(-1.40%) |
Nov 29, 2002 | 12.71 | 13.00 | 12.63 | 12.87 | 2,210,400 | +0.09(+0.68%) |
Nov 27, 2002 | 12.27 | 12.80 | 12.13 | 12.78 | 5,437,900 | +0.57(+4.64%) |
Nov 26, 2002 | 12.47 | 12.48 | 11.88 | 12.21 | 7,100,300 | -0.34(-2.71%) |
Nov 25, 2002 | 12.36 | 12.60 | 12.15 | 12.55 | 4,142,400 | +0.21(+1.73%) |
Nov 22, 2002 | 12.21 | 12.76 | 12.20 | 12.34 | 6,178,800 | -0.13(-1.02%) |
Nov 21, 2002 | 12.43 | 12.65 | 12.26 | 12.47 | 6,536,600 | -0.04(-0.32%) |
Nov 20, 2002 | 12.29 | 12.56 | 12.17 | 12.51 | 8,927,400 | +0.25(+2.01%) |
Nov 19, 2002 | 11.50 | 12.75 | 11.46 | 12.26 | 24,881,100 | +1.44(+13.31%) |
Nov 18, 2002 | 10.91 | 11.03 | 10.69 | 10.82 | 4,330,100 | -0.07(-0.67%) |
Nov 15, 2002 | 10.82 | 11.05 | 10.73 | 10.89 | 3,252,700 | -0.03(-0.31%) |
Nov 14, 2002 | 10.48 | 10.98 | 10.48 | 10.93 | 5,078,400 | +0.55(+5.27%) |
Nov 13, 2002 | 10.14 | 10.46 | 9.900 | 10.38 | 4,609,500 | +0.22(+2.17%) |
Nov 12, 2002 | 9.873 | 10.33 | 9.821 | 10.16 | 3,852,900 | +0.29(+2.90%) |
Nov 11, 2002 | 10.07 | 10.26 | 9.833 | 9.873 | 4,749,100 | -0.43(-4.14%) |
Nov 08, 2002 | 10.03 | 10.48 | 10.03 | 10.30 | 5,106,200 | +0.25(+2.52%) |
Nov 07, 2002 | 10.38 | 10.50 | 9.927 | 10.05 | 4,419,400 | -0.42(-4.01%) |
Nov 06, 2002 | 10.36 | 10.53 | 10.10 | 10.47 | 4,240,000 | +0.16(+1.55%) |
Nov 05, 2002 | 10.15 | 10.43 | 10.08 | 10.31 | 3,683,600 | +0.13(+1.24%) |
Nov 04, 2002 | 10.35 | 10.53 | 10.01 | 10.18 | 2,942,100 | -0.08(-0.78%) |