Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.16 | 11.88 | 11.07 | 11.66 | 2,867,506 | +0.10(+0.85%) |
Jan 30, 2003 | 11.80 | 11.82 | 11.52 | 11.56 | 1,464,127 | -0.23(-1.94%) |
Jan 29, 2003 | 11.86 | 11.86 | 11.59 | 11.79 | 1,891,421 | -0.07(-0.57%) |
Jan 28, 2003 | 11.69 | 11.88 | 11.56 | 11.86 | 1,273,077 | +0.22(+1.87%) |
Jan 27, 2003 | 12.03 | 12.03 | 11.56 | 11.64 | 1,235,220 | -0.38(-3.17%) |
Jan 24, 2003 | 12.32 | 12.35 | 11.92 | 12.03 | 1,337,054 | -0.29(-2.38%) |
Jan 23, 2003 | 12.25 | 12.36 | 11.98 | 12.32 | 1,402,498 | +0.17(+1.43%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.13 | 12.14 | 1,708,295 | -0.16(-1.30%) |
Jan 21, 2003 | 12.56 | 12.56 | 12.23 | 12.30 | 2,071,906 | -0.27(-2.14%) |
Jan 17, 2003 | 12.61 | 12.72 | 12.45 | 12.57 | 744,536 | -0.10(-0.81%) |
Jan 16, 2003 | 12.69 | 12.71 | 12.55 | 12.68 | 2,510,645 | +0.00(+0.03%) |
Jan 15, 2003 | 12.95 | 12.95 | 12.58 | 12.67 | 2,041,385 | -0.28(-2.13%) |
Jan 14, 2003 | 12.92 | 12.95 | 12.80 | 12.95 | 1,122,233 | +0.04(+0.34%) |
Jan 13, 2003 | 13.00 | 13.03 | 12.81 | 12.90 | 2,910,646 | -0.09(-0.71%) |
Jan 10, 2003 | 12.64 | 13.15 | 12.59 | 13.00 | 2,449,016 | +0.35(+2.80%) |
Jan 09, 2003 | 12.69 | 12.88 | 12.38 | 12.64 | 8,136,193 | -0.36(-2.80%) |
Jan 08, 2003 | 13.08 | 13.13 | 12.97 | 13.01 | 1,671,024 | -0.08(-0.60%) |
Jan 07, 2003 | 13.04 | 13.14 | 12.88 | 13.08 | 1,006,312 | +0.02(+0.13%) |
Jan 06, 2003 | 12.72 | 13.12 | 12.72 | 13.07 | 1,220,839 | +0.27(+2.08%) |
Jan 03, 2003 | 12.84 | 13.02 | 12.67 | 12.80 | 783,567 | -0.05(-0.42%) |
Jan 02, 2003 | 12.66 | 12.96 | 12.49 | 12.86 | 1,396,922 | +0.33(+2.61%) |
Dec 31, 2002 | 12.48 | 12.59 | 12.24 | 12.53 | 1,468,529 | +0.06(+0.46%) |
Dec 30, 2002 | 12.34 | 12.50 | 12.15 | 12.47 | 1,327,956 | +0.10(+0.83%) |
Dec 27, 2002 | 12.51 | 12.55 | 12.37 | 12.37 | 1,116,070 | -0.19(-1.52%) |
Dec 26, 2002 | 12.52 | 12.74 | 12.48 | 12.56 | 913,869 | +0.04(+0.35%) |
Dec 24, 2002 | 12.54 | 12.60 | 12.51 | 12.52 | 707,558 | -0.10(-0.78%) |
Dec 23, 2002 | 12.61 | 12.76 | 12.53 | 12.61 | 1,081,441 | -0.06(-0.48%) |
Dec 20, 2002 | 12.51 | 12.68 | 12.44 | 12.68 | 1,193,840 | +0.24(+1.92%) |
Dec 19, 2002 | 12.40 | 12.59 | 12.29 | 12.44 | 1,418,052 | -0.01(-0.06%) |
Dec 18, 2002 | 12.62 | 12.62 | 12.34 | 12.44 | 1,501,398 | -0.17(-1.35%) |
Dec 17, 2002 | 12.87 | 12.87 | 12.59 | 12.61 | 756,275 | -0.26(-2.04%) |
Dec 16, 2002 | 12.36 | 12.88 | 12.31 | 12.88 | 1,346,445 | +0.51(+4.16%) |
Dec 13, 2002 | 12.56 | 12.51 | 12.30 | 12.36 | 1,400,150 | -0.16(-1.28%) |
Dec 12, 2002 | 12.56 | 12.67 | 12.28 | 12.52 | 2,496,852 | -0.04(-0.30%) |
Dec 11, 2002 | 12.44 | 12.66 | 12.30 | 12.56 | 829,936 | -0.04(-0.32%) |
Dec 10, 2002 | 12.52 | 12.62 | 12.45 | 12.60 | 1,482,909 | +0.11(+0.90%) |
Dec 09, 2002 | 12.69 | 12.85 | 12.48 | 12.49 | 1,530,745 | -0.38(-2.97%) |
Dec 06, 2002 | 12.59 | 12.91 | 12.44 | 12.87 | 1,575,353 | +0.27(+2.14%) |
Dec 05, 2002 | 12.50 | 12.69 | 12.32 | 12.60 | 1,826,270 | +0.11(+0.85%) |
Dec 04, 2002 | 12.85 | 12.85 | 12.22 | 12.50 | 5,508,746 | -1.00(-7.40%) |
Dec 03, 2002 | 13.47 | 13.61 | 13.46 | 13.49 | 2,186,653 | +0.03(+0.20%) |
Dec 02, 2002 | 13.60 | 13.63 | 13.35 | 13.47 | 2,337,204 | +0.13(+1.00%) |
Nov 29, 2002 | 13.39 | 13.55 | 13.30 | 13.33 | 1,295,968 | +0.16(+1.19%) |
Nov 27, 2002 | 12.56 | 13.19 | 12.52 | 13.18 | 1,436,247 | +0.71(+5.66%) |
Nov 26, 2002 | 12.55 | 12.56 | 12.35 | 12.47 | 1,182,982 | -0.05(-0.38%) |
Nov 25, 2002 | 12.60 | 12.78 | 12.41 | 12.52 | 1,612,917 | -0.08(-0.65%) |
Nov 22, 2002 | 12.64 | 12.82 | 12.51 | 12.60 | 1,781,663 | -0.02(-0.16%) |
Nov 21, 2002 | 12.25 | 12.62 | 12.08 | 12.62 | 3,060,023 | +0.37(+3.00%) |
Nov 20, 2002 | 13.28 | 13.28 | 11.95 | 12.25 | 9,617,342 | -1.02(-7.68%) |
Nov 19, 2002 | 13.07 | 13.48 | 13.03 | 13.27 | 1,182,101 | +0.18(+1.35%) |
Nov 18, 2002 | 13.15 | 13.19 | 12.96 | 13.10 | 1,968,604 | -0.01(-0.05%) |
Nov 15, 2002 | 12.98 | 13.17 | 12.95 | 13.10 | 1,460,605 | +0.12(+0.92%) |
Nov 14, 2002 | 12.83 | 13.07 | 12.76 | 12.98 | 1,221,426 | +0.20(+1.60%) |
Nov 13, 2002 | 12.78 | 13.03 | 12.61 | 12.78 | 1,284,229 | +0.02(+0.19%) |
Nov 12, 2002 | 12.57 | 12.97 | 12.56 | 12.75 | 1,299,490 | +0.19(+1.55%) |
Nov 11, 2002 | 12.85 | 12.97 | 12.42 | 12.56 | 832,871 | -0.29(-2.28%) |
Nov 08, 2002 | 12.95 | 13.22 | 12.78 | 12.85 | 1,035,072 | -0.09(-0.66%) |
Nov 07, 2002 | 13.31 | 13.32 | 12.90 | 12.94 | 1,128,983 | -0.45(-3.38%) |
Nov 06, 2002 | 12.95 | 13.45 | 12.79 | 13.39 | 1,661,927 | +0.52(+4.02%) |
Nov 05, 2002 | 12.62 | 12.91 | 12.61 | 12.87 | 1,926,931 | +0.38(+3.03%) |
Nov 04, 2002 | 12.71 | 12.78 | 12.46 | 12.50 | 1,297,729 | -0.07(-0.57%) |