Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.19 | 11.47 | 11.04 | 11.37 | 1,865,311 | +0.16(+1.40%) |
Jan 30, 2003 | 11.25 | 11.33 | 11.11 | 11.21 | 1,078,254 | -0.04(-0.33%) |
Jan 29, 2003 | 10.91 | 11.30 | 10.84 | 11.25 | 1,193,586 | +0.09(+0.81%) |
Jan 28, 2003 | 11.15 | 11.25 | 10.99 | 11.16 | 1,415,716 | +0.04(+0.40%) |
Jan 27, 2003 | 11.10 | 11.28 | 11.01 | 11.12 | 1,541,182 | +0.02(+0.14%) |
Jan 24, 2003 | 11.52 | 11.52 | 11.00 | 11.10 | 3,971,954 | -0.41(-3.58%) |
Jan 23, 2003 | 11.27 | 11.61 | 11.21 | 11.51 | 832,257 | +0.30(+2.68%) |
Jan 22, 2003 | 11.06 | 11.32 | 10.91 | 11.21 | 1,213,185 | -0.11(-0.93%) |
Jan 21, 2003 | 11.63 | 11.66 | 11.21 | 11.32 | 807,190 | -0.14(-1.24%) |
Jan 17, 2003 | 11.69 | 11.69 | 11.25 | 11.46 | 683,325 | -0.23(-1.99%) |
Jan 16, 2003 | 11.75 | 11.94 | 11.65 | 11.69 | 1,257,718 | -0.05(-0.45%) |
Jan 15, 2003 | 11.78 | 11.87 | 11.59 | 11.75 | 818,923 | -0.03(-0.25%) |
Jan 14, 2003 | 11.75 | 11.81 | 11.66 | 11.78 | 543,993 | +0.02(+0.13%) |
Jan 13, 2003 | 11.99 | 12.07 | 11.66 | 11.76 | 719,058 | -0.23(-1.94%) |
Jan 10, 2003 | 11.83 | 12.11 | 11.65 | 11.99 | 949,855 | +0.01(+0.13%) |
Jan 09, 2003 | 12.14 | 12.23 | 11.81 | 11.98 | 931,455 | -0.03(-0.25%) |
Jan 08, 2003 | 12.26 | 12.26 | 11.85 | 12.01 | 631,459 | -0.35(-2.79%) |
Jan 07, 2003 | 12.44 | 12.53 | 12.15 | 12.35 | 662,925 | -0.08(-0.66%) |
Jan 06, 2003 | 12.45 | 12.74 | 12.40 | 12.44 | 773,191 | -0.11(-0.84%) |
Jan 03, 2003 | 12.60 | 12.65 | 12.32 | 12.54 | 584,393 | -0.04(-0.30%) |
Jan 02, 2003 | 12.09 | 12.60 | 12.08 | 12.58 | 882,389 | +0.50(+4.10%) |
Dec 31, 2002 | 11.70 | 12.15 | 11.70 | 12.08 | 988,121 | +0.35(+3.01%) |
Dec 30, 2002 | 11.69 | 11.80 | 11.54 | 11.73 | 790,124 | -0.04(-0.32%) |
Dec 27, 2002 | 12.05 | 12.07 | 11.76 | 11.77 | 589,059 | -0.28(-2.30%) |
Dec 26, 2002 | 11.85 | 12.25 | 11.85 | 12.05 | 1,949,844 | +0.22(+1.90%) |
Dec 24, 2002 | 11.70 | 11.96 | 11.55 | 11.82 | 678,658 | +0.01(+0.06%) |
Dec 23, 2002 | 11.85 | 11.95 | 11.72 | 11.81 | 1,121,320 | -0.08(-0.63%) |
Dec 20, 2002 | 11.48 | 11.96 | 11.47 | 11.89 | 1,556,115 | -0.10(-0.88%) |
Dec 19, 2002 | 11.96 | 12.34 | 11.87 | 11.99 | 1,247,718 | -0.09(-0.74%) |
Dec 18, 2002 | 12.00 | 12.17 | 12.00 | 12.08 | 1,225,319 | -0.03(-0.25%) |
Dec 17, 2002 | 12.08 | 12.38 | 12.02 | 12.11 | 1,491,849 | -0.07(-0.62%) |
Dec 16, 2002 | 12.00 | 12.38 | 12.00 | 12.19 | 2,711,168 | -0.21(-1.69%) |
Dec 13, 2002 | 12.53 | 12.60 | 12.30 | 12.40 | 1,838,245 | -0.22(-1.72%) |
Dec 12, 2002 | 12.75 | 12.82 | 12.53 | 12.62 | 1,350,784 | -0.06(-0.47%) |
Dec 11, 2002 | 12.83 | 12.86 | 12.58 | 12.68 | 1,133,720 | -0.32(-2.43%) |
Dec 10, 2002 | 12.98 | 13.21 | 12.94 | 12.99 | 1,102,120 | +0.17(+1.29%) |
Dec 09, 2002 | 13.31 | 13.31 | 12.75 | 12.83 | 1,506,915 | -0.68(-5.00%) |
Dec 06, 2002 | 13.35 | 13.65 | 13.31 | 13.50 | 1,206,519 | -0.34(-2.44%) |
Dec 05, 2002 | 14.08 | 14.16 | 13.61 | 13.84 | 721,324 | -0.22(-1.60%) |
Dec 04, 2002 | 14.09 | 14.16 | 13.79 | 14.06 | 1,629,981 | -0.02(-0.16%) |
Dec 03, 2002 | 14.77 | 14.77 | 14.03 | 14.09 | 817,723 | -0.68(-4.62%) |
Dec 02, 2002 | 14.70 | 14.93 | 14.55 | 14.77 | 1,090,920 | +0.03(+0.20%) |
Nov 29, 2002 | 14.94 | 15.00 | 14.66 | 14.74 | 287,196 | -0.20(-1.31%) |
Nov 27, 2002 | 14.16 | 15.10 | 14.16 | 14.93 | 986,921 | +0.87(+6.19%) |
Nov 26, 2002 | 14.92 | 14.92 | 14.06 | 14.06 | 1,196,519 | -0.86(-5.73%) |
Nov 25, 2002 | 15.45 | 15.67 | 14.60 | 14.92 | 1,298,518 | -0.20(-1.29%) |
Nov 22, 2002 | 15.49 | 15.49 | 14.42 | 15.11 | 1,892,378 | -0.37(-2.37%) |
Nov 21, 2002 | 14.02 | 16.24 | 14.02 | 15.48 | 2,833,700 | +1.61(+11.63%) |
Nov 20, 2002 | 13.31 | 13.94 | 13.28 | 13.87 | 794,124 | +0.54(+4.05%) |
Nov 19, 2002 | 13.13 | 13.56 | 13.13 | 13.33 | 883,323 | -0.07(-0.56%) |
Nov 18, 2002 | 13.14 | 13.51 | 13.00 | 13.40 | 1,275,985 | +0.30(+2.29%) |
Nov 15, 2002 | 13.22 | 13.26 | 12.88 | 13.10 | 985,988 | -0.11(-0.85%) |
Nov 14, 2002 | 13.05 | 13.25 | 13.01 | 13.22 | 535,993 | +0.43(+3.34%) |
Nov 13, 2002 | 12.34 | 12.79 | 12.15 | 12.79 | 725,458 | +0.26(+2.10%) |
Nov 12, 2002 | 12.31 | 12.66 | 11.99 | 12.53 | 863,323 | +0.22(+1.77%) |
Nov 11, 2002 | 12.71 | 12.71 | 12.14 | 12.31 | 691,058 | -0.40(-3.13%) |
Nov 08, 2002 | 12.83 | 13.18 | 12.58 | 12.71 | 530,127 | -0.12(-0.94%) |
Nov 07, 2002 | 12.93 | 12.94 | 12.62 | 12.83 | 1,271,318 | -0.38(-2.90%) |
Nov 06, 2002 | 13.22 | 13.22 | 12.77 | 13.21 | 1,397,983 | -0.03(-0.23%) |
Nov 05, 2002 | 13.16 | 13.25 | 12.86 | 13.24 | 756,257 | +0.15(+1.15%) |
Nov 04, 2002 | 13.09 | 13.49 | 12.97 | 13.09 | 1,066,521 | +0.19(+1.45%) |