Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.67 | 11.87 | 11.66 | 11.75 | 4,735,299 | +0.01(+0.06%) |
Jan 30, 2003 | 11.78 | 11.83 | 11.61 | 11.74 | 6,430,479 | -0.05(-0.45%) |
Jan 29, 2003 | 11.85 | 11.90 | 11.77 | 11.79 | 5,708,317 | -0.09(-0.73%) |
Jan 28, 2003 | 11.74 | 11.88 | 11.64 | 11.88 | 7,550,182 | +0.27(+2.36%) |
Jan 27, 2003 | 11.61 | 11.79 | 11.54 | 11.61 | 9,563,226 | -0.03(-0.23%) |
Jan 24, 2003 | 11.56 | 11.70 | 11.43 | 11.63 | 11,724,081 | +0.04(+0.38%) |
Jan 23, 2003 | 11.52 | 11.67 | 11.25 | 11.59 | 14,339,068 | +0.07(+0.62%) |
Jan 22, 2003 | 12.43 | 12.43 | 11.40 | 11.52 | 45,805,056 | -1.63(-12.38%) |
Jan 21, 2003 | 13.27 | 13.37 | 13.13 | 13.14 | 4,403,358 | -0.02(-0.19%) |
Jan 17, 2003 | 13.71 | 13.78 | 13.05 | 13.17 | 10,335,785 | -0.52(-3.80%) |
Jan 16, 2003 | 13.70 | 13.84 | 13.66 | 13.69 | 3,267,607 | -0.01(-0.04%) |
Jan 15, 2003 | 13.90 | 13.90 | 13.67 | 13.69 | 3,568,578 | -0.26(-1.83%) |
Jan 14, 2003 | 13.96 | 13.99 | 13.84 | 13.95 | 3,849,278 | +0.01(+0.06%) |
Jan 13, 2003 | 14.12 | 14.12 | 13.92 | 13.94 | 3,050,536 | -0.16(-1.16%) |
Jan 10, 2003 | 14.14 | 14.14 | 13.99 | 14.10 | 2,958,189 | -0.05(-0.35%) |
Jan 09, 2003 | 14.17 | 14.18 | 13.94 | 14.15 | 3,580,684 | +0.06(+0.39%) |
Jan 08, 2003 | 14.22 | 14.30 | 14.05 | 14.10 | 3,036,740 | -0.08(-0.58%) |
Jan 07, 2003 | 14.41 | 14.42 | 14.08 | 14.18 | 3,742,009 | -0.23(-1.63%) |
Jan 06, 2003 | 14.45 | 14.49 | 14.39 | 14.42 | 2,740,555 | -0.01(-0.04%) |
Jan 03, 2003 | 14.44 | 14.53 | 14.30 | 14.42 | 2,043,450 | +0.05(+0.37%) |
Jan 02, 2003 | 14.10 | 14.40 | 14.10 | 14.37 | 3,698,370 | +0.27(+1.93%) |
Dec 31, 2002 | 14.07 | 14.18 | 13.88 | 14.10 | 2,311,199 | +0.07(+0.49%) |
Dec 30, 2002 | 14.14 | 14.17 | 13.94 | 14.03 | 2,788,136 | -0.02(-0.15%) |
Dec 27, 2002 | 14.02 | 14.21 | 14.01 | 14.05 | 1,984,045 | +0.06(+0.43%) |
Dec 26, 2002 | 14.04 | 14.12 | 13.94 | 13.99 | 2,168,175 | -0.01(-0.08%) |
Dec 24, 2002 | 14.07 | 14.12 | 13.98 | 14.00 | 2,224,484 | -0.01(-0.09%) |
Dec 23, 2002 | 14.10 | 14.10 | 13.85 | 14.01 | 4,403,358 | +0.00(+0.02%) |
Dec 20, 2002 | 14.19 | 14.23 | 13.86 | 14.01 | 6,497,768 | -0.17(-1.23%) |
Dec 19, 2002 | 13.90 | 14.20 | 13.90 | 14.18 | 6,535,214 | +0.31(+2.20%) |
Dec 18, 2002 | 13.78 | 14.03 | 13.61 | 13.88 | 4,472,336 | +0.10(+0.73%) |
Dec 17, 2002 | 13.92 | 14.07 | 13.71 | 13.77 | 3,222,278 | -0.17(-1.19%) |
Dec 16, 2002 | 13.77 | 13.97 | 13.65 | 13.94 | 4,808,219 | +0.17(+1.21%) |
Dec 13, 2002 | 14.19 | 14.19 | 13.71 | 13.77 | 5,449,859 | -0.42(-2.95%) |
Dec 12, 2002 | 14.36 | 14.38 | 14.12 | 14.19 | 1,815,399 | -0.15(-1.04%) |
Dec 11, 2002 | 14.27 | 14.60 | 14.23 | 14.34 | 2,901,317 | +0.07(+0.48%) |
Dec 10, 2002 | 14.27 | 14.37 | 14.00 | 14.27 | 2,265,026 | +0.05(+0.32%) |
Dec 09, 2002 | 14.46 | 14.52 | 14.20 | 14.23 | 2,358,217 | -0.23(-1.62%) |
Dec 06, 2002 | 14.38 | 14.60 | 14.31 | 14.46 | 3,721,738 | +0.01(+0.05%) |
Dec 05, 2002 | 14.72 | 14.72 | 14.40 | 14.45 | 1,765,003 | -0.27(-1.82%) |
Dec 04, 2002 | 14.59 | 14.76 | 14.58 | 14.72 | 2,878,230 | +0.16(+1.09%) |
Dec 03, 2002 | 14.70 | 14.91 | 14.48 | 14.56 | 4,986,718 | -0.13(-0.91%) |
Dec 02, 2002 | 14.47 | 14.72 | 14.27 | 14.70 | 3,109,942 | +0.23(+1.60%) |
Nov 29, 2002 | 14.67 | 14.70 | 14.44 | 14.46 | 1,119,421 | -0.12(-0.83%) |
Nov 27, 2002 | 14.38 | 14.59 | 14.29 | 14.59 | 3,085,729 | +0.37(+2.62%) |
Nov 26, 2002 | 14.47 | 14.52 | 14.19 | 14.21 | 3,485,522 | -0.39(-2.64%) |
Nov 25, 2002 | 14.75 | 14.79 | 14.36 | 14.60 | 1,828,069 | -0.11(-0.72%) |
Nov 22, 2002 | 14.75 | 15.02 | 14.54 | 14.70 | 2,633,850 | -0.14(-0.92%) |
Nov 21, 2002 | 14.54 | 14.95 | 14.47 | 14.84 | 5,511,236 | +0.56(+3.90%) |
Nov 20, 2002 | 14.29 | 14.46 | 14.19 | 14.28 | 3,038,992 | -0.05(-0.33%) |
Nov 19, 2002 | 14.05 | 14.48 | 14.05 | 14.33 | 4,635,350 | +0.28(+1.97%) |
Nov 18, 2002 | 13.99 | 14.14 | 13.66 | 14.05 | 5,626,951 | +0.06(+0.43%) |
Nov 15, 2002 | 13.80 | 14.11 | 13.80 | 13.99 | 6,080,801 | +0.20(+1.42%) |
Nov 14, 2002 | 14.03 | 14.17 | 13.72 | 13.80 | 6,288,299 | -0.23(-1.63%) |
Nov 13, 2002 | 14.26 | 14.34 | 13.81 | 14.03 | 5,770,820 | -0.19(-1.34%) |
Nov 12, 2002 | 14.19 | 14.50 | 14.17 | 14.22 | 2,695,508 | +0.06(+0.45%) |
Nov 11, 2002 | 14.46 | 14.53 | 14.03 | 14.15 | 2,593,589 | -0.34(-2.33%) |
Nov 08, 2002 | 14.44 | 14.75 | 14.39 | 14.49 | 3,663,458 | +0.01(+0.10%) |
Nov 07, 2002 | 14.57 | 14.73 | 14.37 | 14.48 | 3,581,529 | -0.09(-0.65%) |
Nov 06, 2002 | 14.20 | 14.58 | 14.20 | 14.57 | 6,781,002 | +0.59(+4.22%) |
Nov 05, 2002 | 13.94 | 14.09 | 13.89 | 13.98 | 5,773,635 | +0.22(+1.59%) |
Nov 04, 2002 | 14.15 | 14.16 | 13.73 | 13.76 | 4,909,575 | -0.32(-2.27%) |