Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.21 | 10.43 | 10.21 | 10.41 | 2,789,724 | +0.23(+2.24%) |
Jan 30, 2003 | 10.54 | 10.54 | 10.18 | 10.18 | 1,933,692 | -0.34(-3.22%) |
Jan 29, 2003 | 10.50 | 10.57 | 10.34 | 10.52 | 2,068,270 | -0.03(-0.27%) |
Jan 28, 2003 | 10.35 | 10.59 | 10.24 | 10.55 | 3,798,932 | +0.36(+3.51%) |
Jan 27, 2003 | 10.22 | 10.43 | 10.07 | 10.19 | 5,677,605 | -0.32(-3.04%) |
Jan 24, 2003 | 11.28 | 11.28 | 10.39 | 10.51 | 14,902,551 | -1.08(-9.35%) |
Jan 23, 2003 | 11.39 | 11.66 | 11.39 | 11.59 | 1,971,921 | +0.26(+2.25%) |
Jan 22, 2003 | 11.38 | 11.45 | 11.30 | 11.34 | 1,047,696 | -0.04(-0.32%) |
Jan 21, 2003 | 11.48 | 11.56 | 11.37 | 11.38 | 1,450,139 | -0.08(-0.68%) |
Jan 17, 2003 | 11.26 | 11.50 | 11.21 | 11.45 | 1,960,039 | +0.20(+1.75%) |
Jan 16, 2003 | 11.19 | 11.33 | 11.17 | 11.26 | 1,231,869 | +0.10(+0.89%) |
Jan 15, 2003 | 11.34 | 11.34 | 11.08 | 11.16 | 1,894,171 | -0.19(-1.64%) |
Jan 14, 2003 | 11.44 | 11.44 | 11.23 | 11.34 | 1,845,092 | -0.10(-0.88%) |
Jan 13, 2003 | 11.47 | 11.57 | 11.39 | 11.44 | 2,248,052 | +0.05(+0.48%) |
Jan 10, 2003 | 11.45 | 11.52 | 11.37 | 11.39 | 2,711,456 | -0.22(-1.92%) |
Jan 09, 2003 | 11.65 | 11.71 | 11.58 | 11.61 | 2,416,469 | -0.01(-0.10%) |
Jan 08, 2003 | 11.46 | 11.66 | 11.42 | 11.62 | 2,138,271 | +0.11(+0.99%) |
Jan 07, 2003 | 11.71 | 11.77 | 11.48 | 11.51 | 1,934,467 | -0.21(-1.82%) |
Jan 06, 2003 | 11.51 | 11.79 | 11.50 | 11.72 | 2,579,461 | +0.26(+2.26%) |
Jan 03, 2003 | 11.42 | 11.54 | 11.32 | 11.46 | 1,867,048 | +0.04(+0.37%) |
Jan 02, 2003 | 11.07 | 11.42 | 11.00 | 11.42 | 1,559,920 | +0.41(+3.69%) |
Dec 31, 2002 | 10.99 | 11.09 | 10.92 | 11.01 | 1,422,759 | -0.02(-0.17%) |
Dec 30, 2002 | 10.95 | 11.04 | 10.76 | 11.03 | 1,558,629 | +0.10(+0.88%) |
Dec 27, 2002 | 11.20 | 11.29 | 10.92 | 10.94 | 1,436,707 | -0.28(-2.50%) |
Dec 26, 2002 | 11.40 | 11.44 | 11.20 | 11.22 | 1,038,655 | -0.18(-1.61%) |
Dec 24, 2002 | 11.40 | 11.43 | 11.31 | 11.40 | 527,464 | -0.03(-0.29%) |
Dec 23, 2002 | 11.11 | 11.43 | 11.09 | 11.43 | 1,924,393 | +0.34(+3.09%) |
Dec 20, 2002 | 11.37 | 11.46 | 11.01 | 11.09 | 3,627,158 | -0.11(-0.95%) |
Dec 19, 2002 | 11.19 | 11.36 | 11.13 | 11.20 | 2,150,929 | +0.01(+0.07%) |
Dec 18, 2002 | 11.26 | 11.29 | 11.12 | 11.19 | 1,960,814 | -0.07(-0.64%) |
Dec 17, 2002 | 11.38 | 11.50 | 11.25 | 11.26 | 3,297,040 | -0.12(-1.05%) |
Dec 16, 2002 | 11.25 | 11.47 | 11.11 | 11.38 | 2,231,004 | +0.24(+2.17%) |
Dec 13, 2002 | 11.29 | 11.34 | 11.08 | 11.14 | 2,816,846 | -0.15(-1.29%) |
Dec 12, 2002 | 11.42 | 11.49 | 11.27 | 11.29 | 5,303,317 | -0.14(-1.19%) |
Dec 11, 2002 | 11.50 | 11.61 | 11.20 | 11.42 | 40,916,212 | -0.10(-0.87%) |
Dec 10, 2002 | 11.63 | 11.66 | 11.40 | 11.52 | 3,096,077 | +0.05(+0.46%) |
Dec 09, 2002 | 11.58 | 11.81 | 11.47 | 11.47 | 2,643,522 | -0.18(-1.58%) |
Dec 06, 2002 | 11.59 | 11.78 | 11.55 | 11.65 | 2,306,430 | +0.06(+0.52%) |
Dec 05, 2002 | 11.82 | 11.89 | 11.53 | 11.59 | 8,212,121 | +0.37(+3.26%) |
Dec 04, 2002 | 11.13 | 11.45 | 11.10 | 11.23 | 2,826,145 | +0.02(+0.16%) |
Dec 03, 2002 | 11.17 | 11.37 | 11.08 | 11.21 | 2,484,404 | +0.01(+0.09%) |
Dec 02, 2002 | 10.94 | 11.25 | 10.89 | 11.20 | 4,362,818 | +0.40(+3.71%) |
Nov 29, 2002 | 10.76 | 10.88 | 10.69 | 10.80 | 1,149,986 | +0.09(+0.79%) |
Nov 27, 2002 | 10.73 | 10.82 | 10.63 | 10.71 | 2,676,327 | +0.05(+0.45%) |
Nov 26, 2002 | 10.55 | 10.78 | 10.55 | 10.67 | 5,130,251 | +0.08(+0.73%) |
Nov 25, 2002 | 10.94 | 10.95 | 10.54 | 10.59 | 3,250,028 | -0.30(-2.72%) |
Nov 22, 2002 | 10.79 | 11.12 | 10.77 | 10.88 | 2,654,370 | -0.02(-0.21%) |
Nov 21, 2002 | 11.17 | 11.31 | 10.82 | 10.91 | 3,506,786 | -0.26(-2.34%) |
Nov 20, 2002 | 11.00 | 11.38 | 10.90 | 11.17 | 4,816,665 | +0.17(+1.53%) |
Nov 19, 2002 | 11.77 | 11.77 | 10.74 | 11.00 | 7,861,597 | -0.77(-6.53%) |
Nov 18, 2002 | 11.90 | 11.97 | 11.61 | 11.77 | 2,392,963 | -0.14(-1.14%) |
Nov 15, 2002 | 11.59 | 11.96 | 11.57 | 11.90 | 2,223,771 | +0.31(+2.71%) |
Nov 14, 2002 | 11.47 | 11.66 | 11.42 | 11.59 | 2,893,822 | +0.32(+2.80%) |
Nov 13, 2002 | 11.61 | 11.77 | 10.86 | 11.28 | 8,757,409 | -0.34(-2.92%) |
Nov 12, 2002 | 11.64 | 11.69 | 11.38 | 11.61 | 1,823,136 | +0.06(+0.50%) |
Nov 11, 2002 | 11.72 | 11.99 | 11.53 | 11.56 | 2,176,501 | -0.16(-1.37%) |
Nov 08, 2002 | 12.39 | 12.48 | 11.66 | 11.72 | 3,557,673 | -0.95(-7.53%) |
Nov 07, 2002 | 12.44 | 12.83 | 12.43 | 12.67 | 1,581,360 | +0.09(+0.71%) |
Nov 06, 2002 | 12.19 | 12.61 | 12.14 | 12.58 | 1,968,305 | +0.39(+3.17%) |
Nov 05, 2002 | 12.60 | 12.60 | 12.02 | 12.19 | 2,305,397 | -0.41(-3.23%) |
Nov 04, 2002 | 12.78 | 12.87 | 12.55 | 12.60 | 2,543,815 | +0.05(+0.38%) |