Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.71 | 12.78 | 11.66 | 12.66 | 1,569,553 | +0.99(+8.50%) |
Jan 30, 2003 | 11.70 | 11.80 | 11.65 | 11.67 | 963,241 | -0.04(-0.33%) |
Jan 29, 2003 | 11.73 | 11.82 | 11.54 | 11.71 | 924,261 | -0.10(-0.87%) |
Jan 28, 2003 | 11.84 | 11.92 | 11.63 | 11.81 | 727,949 | +0.06(+0.51%) |
Jan 27, 2003 | 11.95 | 12.10 | 11.75 | 11.75 | 539,152 | -0.20(-1.64%) |
Jan 24, 2003 | 12.26 | 12.31 | 11.86 | 11.95 | 669,478 | -0.31(-2.54%) |
Jan 23, 2003 | 12.14 | 12.26 | 12.03 | 12.26 | 605,841 | +0.21(+1.73%) |
Jan 22, 2003 | 12.05 | 12.28 | 12.01 | 12.05 | 771,391 | -0.13(-1.05%) |
Jan 21, 2003 | 12.61 | 12.72 | 12.16 | 12.18 | 1,559,690 | -0.34(-2.72%) |
Jan 17, 2003 | 12.82 | 12.83 | 12.36 | 12.52 | 989,072 | -0.36(-2.78%) |
Jan 16, 2003 | 12.71 | 12.97 | 12.69 | 12.88 | 601,850 | +0.19(+1.51%) |
Jan 15, 2003 | 12.86 | 12.95 | 12.56 | 12.69 | 1,043,785 | -0.07(-0.53%) |
Jan 14, 2003 | 12.49 | 12.84 | 12.37 | 12.75 | 898,900 | +0.26(+2.11%) |
Jan 13, 2003 | 12.90 | 13.01 | 12.39 | 12.49 | 1,142,176 | -0.41(-3.17%) |
Jan 10, 2003 | 12.35 | 13.03 | 12.35 | 12.90 | 1,350,229 | +0.01(+0.07%) |
Jan 09, 2003 | 12.80 | 12.92 | 12.80 | 12.89 | 528,115 | +0.10(+0.77%) |
Jan 08, 2003 | 12.65 | 12.91 | 12.58 | 12.79 | 802,153 | +0.06(+0.50%) |
Jan 07, 2003 | 12.68 | 12.88 | 12.63 | 12.73 | 832,445 | +0.02(+0.13%) |
Jan 06, 2003 | 12.56 | 12.77 | 12.42 | 12.71 | 940,698 | +0.17(+1.36%) |
Jan 03, 2003 | 12.46 | 12.66 | 12.35 | 12.54 | 1,415,040 | +0.08(+0.65%) |
Jan 02, 2003 | 11.92 | 12.48 | 11.80 | 12.46 | 1,136,071 | +0.54(+4.50%) |
Dec 31, 2002 | 11.75 | 11.94 | 11.63 | 11.92 | 789,238 | +0.14(+1.23%) |
Dec 30, 2002 | 11.74 | 11.88 | 11.58 | 11.78 | 949,387 | +0.04(+0.33%) |
Dec 27, 2002 | 11.77 | 11.92 | 11.69 | 11.74 | 592,222 | -0.07(-0.58%) |
Dec 26, 2002 | 12.11 | 12.22 | 11.74 | 11.81 | 1,210,509 | -0.29(-2.43%) |
Dec 24, 2002 | 11.48 | 12.29 | 11.48 | 12.10 | 1,258,413 | +0.60(+5.26%) |
Dec 23, 2002 | 11.69 | 12.03 | 11.26 | 11.50 | 1,813,533 | -0.27(-2.32%) |
Dec 20, 2002 | 11.25 | 11.95 | 11.01 | 11.77 | 2,478,081 | +0.55(+4.86%) |
Dec 19, 2002 | 11.48 | 11.71 | 11.09 | 11.23 | 1,128,321 | -0.32(-2.73%) |
Dec 18, 2002 | 11.20 | 11.74 | 11.06 | 11.54 | 1,122,451 | +0.28(+2.46%) |
Dec 17, 2002 | 11.69 | 11.69 | 11.14 | 11.26 | 988,367 | -0.43(-3.64%) |
Dec 16, 2002 | 11.07 | 11.73 | 11.07 | 11.69 | 1,075,252 | +0.69(+6.27%) |
Dec 13, 2002 | 11.45 | 11.45 | 10.99 | 11.00 | 815,538 | -0.49(-4.30%) |
Dec 12, 2002 | 11.07 | 11.67 | 10.98 | 11.49 | 874,948 | +0.51(+4.61%) |
Dec 11, 2002 | 11.07 | 11.13 | 10.96 | 10.99 | 772,331 | -0.19(-1.68%) |
Dec 10, 2002 | 10.99 | 11.23 | 10.73 | 11.17 | 643,883 | +0.26(+2.34%) |
Dec 09, 2002 | 11.14 | 11.28 | 10.87 | 10.92 | 878,236 | -0.37(-3.28%) |
Dec 06, 2002 | 11.09 | 11.38 | 11.09 | 11.29 | 717,382 | -0.05(-0.41%) |
Dec 05, 2002 | 11.43 | 11.43 | 11.20 | 11.34 | 592,457 | -0.13(-1.15%) |
Dec 04, 2002 | 11.31 | 11.58 | 11.31 | 11.47 | 563,104 | +0.03(+0.26%) |
Dec 03, 2002 | 11.69 | 11.69 | 11.44 | 11.44 | 695,074 | -0.33(-2.82%) |
Dec 02, 2002 | 11.80 | 11.96 | 11.64 | 11.77 | 787,359 | +0.09(+0.80%) |
Nov 29, 2002 | 12.01 | 12.07 | 11.64 | 11.68 | 645,761 | -0.30(-2.52%) |
Nov 27, 2002 | 11.44 | 12.05 | 11.44 | 11.98 | 1,640,000 | +0.57(+4.96%) |
Nov 26, 2002 | 11.20 | 11.46 | 11.20 | 11.41 | 1,245,968 | -0.06(-0.56%) |
Nov 25, 2002 | 10.92 | 11.60 | 10.92 | 11.48 | 1,388,035 | +0.64(+5.94%) |
Nov 22, 2002 | 10.91 | 11.14 | 10.82 | 10.83 | 774,444 | -0.12(-1.09%) |
Nov 21, 2002 | 10.80 | 11.24 | 10.75 | 10.95 | 1,415,979 | +0.26(+2.47%) |
Nov 20, 2002 | 10.01 | 10.78 | 9.986 | 10.69 | 1,201,116 | +0.68(+6.76%) |
Nov 19, 2002 | 10.18 | 10.31 | 9.880 | 10.01 | 1,722,657 | -0.26(-2.53%) |
Nov 18, 2002 | 10.53 | 10.71 | 10.14 | 10.27 | 950,091 | -0.25(-2.39%) |
Nov 15, 2002 | 10.33 | 10.69 | 10.31 | 10.52 | 1,454,020 | +0.19(+1.85%) |
Nov 14, 2002 | 10.66 | 10.66 | 9.901 | 10.33 | 2,136,180 | -0.32(-3.04%) |
Nov 13, 2002 | 10.57 | 10.94 | 10.54 | 10.65 | 1,296,454 | -0.02(-0.16%) |
Nov 12, 2002 | 10.56 | 10.88 | 10.52 | 10.67 | 1,216,615 | +0.16(+1.54%) |
Nov 11, 2002 | 10.56 | 10.76 | 10.51 | 10.51 | 747,674 | -0.11(-1.08%) |
Nov 08, 2002 | 10.73 | 10.81 | 10.33 | 10.62 | 1,093,568 | -0.18(-1.66%) |
Nov 07, 2002 | 10.86 | 10.96 | 10.66 | 10.80 | 1,552,411 | -0.06(-0.51%) |
Nov 06, 2002 | 10.65 | 11.11 | 10.59 | 10.86 | 2,110,114 | +0.43(+4.08%) |
Nov 05, 2002 | 10.48 | 10.52 | 10.24 | 10.43 | 621,340 | -0.06(-0.53%) |
Nov 04, 2002 | 10.35 | 10.63 | 10.35 | 10.49 | 739,455 | +0.26(+2.54%) |