Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.46 | 11.73 | 11.44 | 11.72 | 1,884,635 | +0.27(+2.34%) |
Jan 30, 2003 | 11.55 | 11.63 | 11.45 | 11.45 | 1,419,159 | -0.07(-0.58%) |
Jan 29, 2003 | 11.35 | 11.52 | 11.29 | 11.52 | 2,688,165 | +0.17(+1.52%) |
Jan 28, 2003 | 11.44 | 11.56 | 11.22 | 11.35 | 4,234,122 | -0.03(-0.25%) |
Jan 27, 2003 | 11.38 | 11.53 | 11.35 | 11.37 | 1,546,164 | -0.01(-0.08%) |
Jan 24, 2003 | 11.60 | 11.62 | 11.36 | 11.38 | 1,451,901 | -0.24(-2.10%) |
Jan 23, 2003 | 11.58 | 11.71 | 11.57 | 11.63 | 2,787,017 | +0.14(+1.25%) |
Jan 22, 2003 | 11.50 | 11.57 | 11.44 | 11.48 | 1,903,404 | -0.02(-0.17%) |
Jan 21, 2003 | 11.60 | 11.61 | 11.48 | 11.50 | 2,098,604 | -0.04(-0.37%) |
Jan 17, 2003 | 11.77 | 11.77 | 11.52 | 11.55 | 2,689,625 | -0.22(-1.87%) |
Jan 16, 2003 | 11.94 | 11.97 | 11.77 | 11.77 | 1,347,211 | -0.17(-1.45%) |
Jan 15, 2003 | 12.01 | 12.04 | 11.90 | 11.94 | 2,021,025 | -0.10(-0.80%) |
Jan 14, 2003 | 12.09 | 12.11 | 11.97 | 12.04 | 2,289,216 | -0.06(-0.51%) |
Jan 13, 2003 | 12.30 | 12.32 | 12.08 | 12.10 | 1,612,899 | -0.15(-1.21%) |
Jan 10, 2003 | 12.27 | 12.32 | 12.21 | 12.25 | 1,901,736 | -0.05(-0.39%) |
Jan 09, 2003 | 12.16 | 12.35 | 12.16 | 12.29 | 2,305,899 | +0.11(+0.91%) |
Jan 08, 2003 | 12.13 | 12.29 | 12.13 | 12.18 | 2,308,193 | -0.04(-0.35%) |
Jan 07, 2003 | 12.30 | 12.35 | 12.15 | 12.23 | 2,442,915 | -0.20(-1.58%) |
Jan 06, 2003 | 12.22 | 12.46 | 12.21 | 12.42 | 2,638,948 | +0.21(+1.73%) |
Jan 03, 2003 | 11.99 | 12.23 | 11.97 | 12.21 | 1,873,374 | +0.20(+1.64%) |
Jan 02, 2003 | 11.84 | 12.02 | 11.81 | 12.02 | 1,753,668 | +0.23(+1.95%) |
Dec 31, 2002 | 11.80 | 11.98 | 11.77 | 11.79 | 2,273,783 | -0.03(-0.28%) |
Dec 30, 2002 | 11.70 | 11.84 | 11.70 | 11.82 | 2,169,719 | +0.12(+1.02%) |
Dec 27, 2002 | 11.70 | 11.82 | 11.66 | 11.70 | 1,721,343 | -0.05(-0.41%) |
Dec 26, 2002 | 11.70 | 11.86 | 11.70 | 11.75 | 1,768,475 | +0.05(+0.41%) |
Dec 24, 2002 | 11.65 | 11.70 | 11.60 | 11.70 | 1,619,364 | +0.03(+0.25%) |
Dec 23, 2002 | 11.53 | 11.67 | 11.53 | 11.67 | 3,318,393 | +0.15(+1.29%) |
Dec 20, 2002 | 11.41 | 11.56 | 11.39 | 11.52 | 5,774,447 | +0.08(+0.67%) |
Dec 19, 2002 | 11.51 | 11.58 | 11.40 | 11.45 | 2,656,675 | -0.13(-1.16%) |
Dec 18, 2002 | 11.71 | 11.74 | 11.51 | 11.58 | 5,144,845 | -0.29(-2.43%) |
Dec 17, 2002 | 12.04 | 12.04 | 11.85 | 11.87 | 4,045,804 | -0.18(-1.51%) |
Dec 16, 2002 | 11.94 | 12.05 | 11.81 | 12.05 | 1,746,369 | +0.15(+1.29%) |
Dec 13, 2002 | 11.97 | 12.09 | 11.87 | 11.90 | 2,914,021 | -0.09(-0.72%) |
Dec 12, 2002 | 11.96 | 12.01 | 11.90 | 11.98 | 1,341,371 | -0.00(-0.04%) |
Dec 11, 2002 | 11.94 | 12.06 | 11.94 | 11.99 | 2,334,262 | -0.02(-0.20%) |
Dec 10, 2002 | 12.20 | 12.21 | 11.96 | 12.01 | 4,082,717 | -0.21(-1.69%) |
Dec 09, 2002 | 12.08 | 12.27 | 12.07 | 12.22 | 3,324,650 | +0.01(+0.12%) |
Dec 06, 2002 | 12.25 | 12.29 | 12.13 | 12.20 | 2,799,738 | -0.10(-0.82%) |
Dec 05, 2002 | 12.45 | 12.45 | 12.23 | 12.30 | 2,443,749 | -0.15(-1.23%) |
Dec 04, 2002 | 12.52 | 12.62 | 12.41 | 12.46 | 1,705,702 | -0.10(-0.80%) |
Dec 03, 2002 | 12.73 | 12.74 | 12.54 | 12.56 | 3,338,622 | -0.24(-1.91%) |
Dec 02, 2002 | 12.54 | 12.80 | 12.47 | 12.80 | 1,949,285 | +0.28(+2.22%) |
Nov 29, 2002 | 12.52 | 12.55 | 12.49 | 12.52 | 878,398 | -0.01(-0.08%) |
Nov 27, 2002 | 12.38 | 12.56 | 12.32 | 12.53 | 1,444,393 | +0.16(+1.28%) |
Nov 26, 2002 | 12.47 | 12.56 | 12.33 | 12.38 | 2,502,142 | -0.13(-1.07%) |
Nov 25, 2002 | 12.47 | 12.53 | 12.35 | 12.51 | 2,910,893 | -0.07(-0.53%) |
Nov 22, 2002 | 12.16 | 12.58 | 12.11 | 12.58 | 3,740,700 | +0.32(+2.62%) |
Nov 21, 2002 | 12.11 | 12.26 | 11.94 | 12.26 | 2,589,314 | +0.27(+2.24%) |
Nov 20, 2002 | 11.99 | 12.04 | 11.71 | 11.99 | 2,352,822 | -0.01(-0.12%) |
Nov 19, 2002 | 12.05 | 12.14 | 11.97 | 12.00 | 1,329,693 | -0.07(-0.56%) |
Nov 18, 2002 | 12.12 | 12.19 | 12.04 | 12.07 | 1,683,596 | -0.05(-0.40%) |
Nov 15, 2002 | 12.21 | 12.27 | 12.08 | 12.12 | 1,800,591 | -0.10(-0.79%) |
Nov 14, 2002 | 11.89 | 12.21 | 11.86 | 12.21 | 2,448,754 | +0.40(+3.41%) |
Nov 13, 2002 | 11.87 | 12.03 | 11.78 | 11.81 | 1,765,138 | -0.05(-0.45%) |
Nov 12, 2002 | 11.63 | 11.95 | 11.60 | 11.86 | 2,103,401 | +0.29(+2.49%) |
Nov 11, 2002 | 11.57 | 11.62 | 11.49 | 11.58 | 952,640 | -0.01(-0.12%) |
Nov 08, 2002 | 11.65 | 11.72 | 11.53 | 11.59 | 1,060,876 | -0.05(-0.41%) |
Nov 07, 2002 | 11.70 | 11.80 | 11.62 | 11.64 | 1,612,065 | -0.04(-0.37%) |
Nov 06, 2002 | 11.60 | 11.75 | 11.48 | 11.68 | 1,423,747 | +0.12(+0.99%) |
Nov 05, 2002 | 11.73 | 11.80 | 11.51 | 11.57 | 2,835,191 | -0.16(-1.39%) |
Nov 04, 2002 | 11.44 | 11.82 | 11.41 | 11.73 | 1,706,119 | +0.29(+2.56%) |