Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.76 | 11.77 | 11.53 | 11.71 | 2,230,556 | -0.04(-0.38%) |
Jan 30, 2003 | 12.11 | 12.11 | 11.67 | 11.76 | 2,223,535 | -0.35(-2.89%) |
Jan 29, 2003 | 11.67 | 12.11 | 11.61 | 12.11 | 3,184,025 | +0.26(+2.20%) |
Jan 28, 2003 | 11.63 | 11.85 | 11.54 | 11.85 | 2,106,747 | +0.34(+2.96%) |
Jan 27, 2003 | 11.44 | 11.85 | 11.33 | 11.50 | 3,043,166 | -0.18(-1.54%) |
Jan 24, 2003 | 11.93 | 12.01 | 11.44 | 11.68 | 3,018,427 | -0.39(-3.20%) |
Jan 23, 2003 | 11.71 | 12.10 | 11.58 | 12.07 | 4,132,256 | +1.03(+9.35%) |
Jan 22, 2003 | 11.60 | 11.80 | 10.99 | 11.04 | 4,729,122 | -0.48(-4.13%) |
Jan 21, 2003 | 12.19 | 12.27 | 11.46 | 11.51 | 3,715,253 | -0.63(-5.17%) |
Jan 17, 2003 | 12.36 | 12.40 | 12.01 | 12.14 | 1,627,784 | -0.27(-2.17%) |
Jan 16, 2003 | 12.56 | 12.74 | 12.41 | 12.41 | 2,055,040 | -0.11(-0.86%) |
Jan 15, 2003 | 12.92 | 12.97 | 12.44 | 12.52 | 2,010,241 | -0.36(-2.79%) |
Jan 14, 2003 | 12.74 | 12.92 | 12.63 | 12.88 | 1,609,397 | +0.04(+0.35%) |
Jan 13, 2003 | 12.82 | 13.01 | 12.72 | 12.83 | 1,264,940 | -0.03(-0.21%) |
Jan 10, 2003 | 12.85 | 12.95 | 12.67 | 12.86 | 1,781,904 | +0.01(+0.07%) |
Jan 09, 2003 | 12.62 | 12.96 | 12.62 | 12.85 | 1,570,170 | +0.22(+1.70%) |
Jan 08, 2003 | 12.85 | 12.94 | 12.56 | 12.63 | 1,665,116 | -0.27(-2.09%) |
Jan 07, 2003 | 12.81 | 12.97 | 12.75 | 12.90 | 1,776,666 | -0.13(-1.03%) |
Jan 06, 2003 | 12.72 | 13.07 | 12.69 | 13.04 | 2,046,905 | +0.16(+1.25%) |
Jan 03, 2003 | 12.74 | 12.94 | 12.67 | 12.88 | 1,599,144 | +0.13(+1.06%) |
Jan 02, 2003 | 12.65 | 12.77 | 12.41 | 12.74 | 2,320,932 | +0.27(+2.16%) |
Dec 31, 2002 | 12.38 | 12.52 | 12.25 | 12.47 | 2,960,145 | +0.09(+0.72%) |
Dec 30, 2002 | 12.46 | 12.56 | 12.23 | 12.38 | 2,300,205 | -0.17(-1.36%) |
Dec 27, 2002 | 12.75 | 12.77 | 12.49 | 12.55 | 1,346,290 | -0.19(-1.48%) |
Dec 26, 2002 | 12.84 | 13.23 | 12.67 | 12.74 | 1,388,859 | -0.01(-0.07%) |
Dec 24, 2002 | 12.66 | 12.89 | 12.66 | 12.75 | 892,846 | -0.10(-0.77%) |
Dec 23, 2002 | 12.83 | 13.00 | 12.76 | 12.85 | 2,204,590 | -0.22(-1.72%) |
Dec 20, 2002 | 12.83 | 13.40 | 12.81 | 13.07 | 3,102,006 | +0.26(+2.03%) |
Dec 19, 2002 | 13.13 | 13.44 | 12.65 | 12.81 | 2,645,776 | -0.35(-2.66%) |
Dec 18, 2002 | 13.49 | 13.56 | 13.10 | 13.16 | 2,624,603 | -0.34(-2.52%) |
Dec 17, 2002 | 13.55 | 13.73 | 13.46 | 13.51 | 1,632,353 | -0.12(-0.86%) |
Dec 16, 2002 | 13.49 | 13.68 | 13.47 | 13.62 | 3,360,209 | +0.04(+0.26%) |
Dec 13, 2002 | 14.13 | 14.13 | 13.55 | 13.59 | 3,462,176 | -0.67(-4.72%) |
Dec 12, 2002 | 14.36 | 14.55 | 14.22 | 14.26 | 1,276,975 | -0.22(-1.49%) |
Dec 11, 2002 | 14.31 | 14.47 | 14.17 | 14.47 | 2,040,887 | -0.06(-0.43%) |
Dec 10, 2002 | 14.33 | 14.56 | 14.27 | 14.54 | 1,459,623 | +0.18(+1.25%) |
Dec 09, 2002 | 14.54 | 14.71 | 14.29 | 14.36 | 2,353,695 | -0.24(-1.66%) |
Dec 06, 2002 | 14.27 | 14.80 | 14.09 | 14.60 | 2,566,766 | +0.11(+0.74%) |
Dec 05, 2002 | 13.76 | 14.55 | 13.68 | 14.49 | 3,853,548 | +0.49(+3.53%) |
Dec 04, 2002 | 14.29 | 14.38 | 14.00 | 14.00 | 4,302,423 | -0.29(-2.01%) |
Dec 03, 2002 | 14.43 | 14.51 | 14.22 | 14.29 | 2,686,451 | -0.30(-2.03%) |
Dec 02, 2002 | 14.81 | 14.92 | 14.48 | 14.58 | 2,106,859 | -0.40(-2.69%) |
Nov 29, 2002 | 14.77 | 14.99 | 14.55 | 14.99 | 1,700,888 | +0.22(+1.52%) |
Nov 27, 2002 | 14.19 | 14.76 | 14.19 | 14.76 | 2,034,981 | +0.58(+4.11%) |
Nov 26, 2002 | 14.18 | 14.38 | 14.06 | 14.18 | 2,003,332 | -0.13(-0.94%) |
Nov 25, 2002 | 14.27 | 14.49 | 14.13 | 14.31 | 2,495,557 | +0.29(+2.05%) |
Nov 22, 2002 | 14.21 | 14.36 | 14.03 | 14.03 | 3,568,711 | -0.18(-1.26%) |
Nov 21, 2002 | 13.55 | 14.26 | 13.55 | 14.21 | 2,462,905 | +0.74(+5.53%) |
Nov 20, 2002 | 13.46 | 13.66 | 13.33 | 13.46 | 1,853,113 | -0.03(-0.20%) |
Nov 19, 2002 | 13.82 | 13.83 | 13.42 | 13.49 | 2,525,757 | -0.47(-3.34%) |
Nov 18, 2002 | 13.68 | 13.96 | 13.68 | 13.95 | 2,243,037 | +0.34(+2.50%) |
Nov 15, 2002 | 13.47 | 13.65 | 13.31 | 13.61 | 2,353,695 | -0.07(-0.52%) |
Nov 14, 2002 | 13.46 | 13.68 | 13.39 | 13.68 | 1,760,953 | +0.35(+2.62%) |
Nov 13, 2002 | 13.31 | 13.72 | 13.06 | 13.33 | 2,414,652 | -0.04(-0.34%) |
Nov 12, 2002 | 13.32 | 13.56 | 13.27 | 13.38 | 1,623,326 | +0.05(+0.40%) |
Nov 11, 2002 | 13.50 | 13.75 | 13.25 | 13.33 | 1,897,465 | -0.16(-1.20%) |
Nov 08, 2002 | 13.82 | 13.86 | 13.36 | 13.49 | 2,066,518 | -0.24(-1.76%) |
Nov 07, 2002 | 14.13 | 14.21 | 13.68 | 13.73 | 3,625,099 | -0.54(-3.77%) |
Nov 06, 2002 | 13.59 | 14.27 | 13.37 | 14.27 | 3,569,714 | +0.63(+4.60%) |
Nov 05, 2002 | 13.46 | 13.64 | 13.28 | 13.64 | 2,346,898 | +0.30(+2.22%) |
Nov 04, 2002 | 13.49 | 13.75 | 13.26 | 13.34 | 4,302,312 | +0.07(+0.54%) |