Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.64 | 11.65 | 11.41 | 11.59 | 2,253,453 | -0.04(-0.38%) |
Jan 30, 2003 | 11.99 | 11.99 | 11.56 | 11.64 | 2,246,360 | -0.35(-2.89%) |
Jan 29, 2003 | 11.55 | 11.99 | 11.49 | 11.98 | 3,216,710 | +0.26(+2.20%) |
Jan 28, 2003 | 11.51 | 11.72 | 11.42 | 11.72 | 2,128,374 | +0.34(+2.96%) |
Jan 27, 2003 | 11.32 | 11.72 | 11.22 | 11.39 | 3,074,406 | -0.18(-1.54%) |
Jan 24, 2003 | 11.80 | 11.88 | 11.32 | 11.56 | 3,049,412 | -0.38(-3.20%) |
Jan 23, 2003 | 11.59 | 11.97 | 11.46 | 11.95 | 4,174,675 | +1.02(+9.35%) |
Jan 22, 2003 | 11.48 | 11.68 | 10.88 | 10.93 | 4,777,668 | -0.47(-4.13%) |
Jan 21, 2003 | 12.06 | 12.14 | 11.34 | 11.40 | 3,753,391 | -0.62(-5.17%) |
Jan 17, 2003 | 12.23 | 12.28 | 11.88 | 12.02 | 1,644,494 | -0.27(-2.17%) |
Jan 16, 2003 | 12.44 | 12.61 | 12.28 | 12.28 | 2,076,135 | -0.11(-0.86%) |
Jan 15, 2003 | 12.79 | 12.84 | 12.31 | 12.39 | 2,030,877 | -0.36(-2.79%) |
Jan 14, 2003 | 12.61 | 12.79 | 12.50 | 12.75 | 1,625,918 | +0.04(+0.35%) |
Jan 13, 2003 | 12.69 | 12.88 | 12.60 | 12.70 | 1,277,925 | -0.03(-0.21%) |
Jan 10, 2003 | 12.72 | 12.82 | 12.54 | 12.73 | 1,800,196 | +0.01(+0.07%) |
Jan 09, 2003 | 12.49 | 12.83 | 12.49 | 12.72 | 1,586,289 | +0.21(+1.70%) |
Jan 08, 2003 | 12.72 | 12.81 | 12.44 | 12.51 | 1,682,209 | -0.27(-2.09%) |
Jan 07, 2003 | 12.68 | 12.84 | 12.62 | 12.77 | 1,794,904 | -0.13(-1.03%) |
Jan 06, 2003 | 12.60 | 12.93 | 12.56 | 12.91 | 2,067,917 | +0.16(+1.25%) |
Jan 03, 2003 | 12.61 | 12.81 | 12.54 | 12.75 | 1,615,560 | +0.13(+1.06%) |
Jan 02, 2003 | 12.52 | 12.64 | 12.28 | 12.61 | 2,344,758 | +0.27(+2.16%) |
Dec 31, 2002 | 12.26 | 12.39 | 12.12 | 12.35 | 2,990,532 | +0.09(+0.72%) |
Dec 30, 2002 | 12.34 | 12.44 | 12.11 | 12.26 | 2,323,817 | -0.17(-1.36%) |
Dec 27, 2002 | 12.62 | 12.64 | 12.36 | 12.43 | 1,360,110 | -0.19(-1.48%) |
Dec 26, 2002 | 12.71 | 13.09 | 12.54 | 12.61 | 1,403,117 | -0.01(-0.07%) |
Dec 24, 2002 | 12.53 | 12.76 | 12.53 | 12.62 | 902,011 | -0.10(-0.77%) |
Dec 23, 2002 | 12.70 | 12.87 | 12.63 | 12.72 | 2,227,221 | -0.22(-1.72%) |
Dec 20, 2002 | 12.70 | 13.26 | 12.68 | 12.94 | 3,133,849 | +0.26(+2.03%) |
Dec 19, 2002 | 12.99 | 13.31 | 12.52 | 12.68 | 2,672,936 | -0.35(-2.66%) |
Dec 18, 2002 | 13.35 | 13.42 | 12.97 | 13.03 | 2,651,545 | -0.34(-2.53%) |
Dec 17, 2002 | 13.41 | 13.59 | 13.32 | 13.37 | 1,649,110 | -0.12(-0.86%) |
Dec 16, 2002 | 13.35 | 13.55 | 13.33 | 13.48 | 3,394,703 | +0.04(+0.26%) |
Dec 13, 2002 | 13.99 | 13.99 | 13.41 | 13.45 | 3,497,716 | -0.67(-4.72%) |
Dec 12, 2002 | 14.21 | 14.40 | 14.08 | 14.11 | 1,290,084 | -0.21(-1.49%) |
Dec 11, 2002 | 14.17 | 14.33 | 14.03 | 14.33 | 2,061,837 | -0.06(-0.43%) |
Dec 10, 2002 | 14.19 | 14.41 | 14.12 | 14.39 | 1,474,607 | +0.18(+1.25%) |
Dec 09, 2002 | 14.39 | 14.56 | 14.14 | 14.21 | 2,377,857 | -0.24(-1.66%) |
Dec 06, 2002 | 14.12 | 14.65 | 13.95 | 14.45 | 2,593,115 | +0.11(+0.74%) |
Dec 05, 2002 | 13.62 | 14.40 | 13.55 | 14.35 | 3,893,106 | +0.49(+3.53%) |
Dec 04, 2002 | 14.15 | 14.23 | 13.86 | 13.86 | 4,346,589 | -0.28(-2.01%) |
Dec 03, 2002 | 14.28 | 14.36 | 14.08 | 14.14 | 2,714,029 | -0.29(-2.03%) |
Dec 02, 2002 | 14.66 | 14.77 | 14.34 | 14.43 | 2,128,486 | -0.40(-2.70%) |
Nov 29, 2002 | 14.62 | 14.83 | 14.40 | 14.83 | 1,718,348 | +0.22(+1.52%) |
Nov 27, 2002 | 14.04 | 14.61 | 14.04 | 14.61 | 2,055,871 | +0.58(+4.11%) |
Nov 26, 2002 | 14.03 | 14.24 | 13.92 | 14.03 | 2,023,897 | -0.13(-0.94%) |
Nov 25, 2002 | 14.12 | 14.35 | 13.99 | 14.17 | 2,521,175 | +0.28(+2.05%) |
Nov 22, 2002 | 14.07 | 14.21 | 13.88 | 13.88 | 3,605,345 | -0.18(-1.26%) |
Nov 21, 2002 | 13.41 | 14.11 | 13.41 | 14.06 | 2,488,188 | +0.74(+5.53%) |
Nov 20, 2002 | 13.32 | 13.52 | 13.19 | 13.32 | 1,872,136 | -0.03(-0.20%) |
Nov 19, 2002 | 13.68 | 13.69 | 13.28 | 13.35 | 2,551,684 | -0.46(-3.34%) |
Nov 18, 2002 | 13.55 | 13.82 | 13.54 | 13.81 | 2,266,062 | +0.34(+2.50%) |
Nov 15, 2002 | 13.33 | 13.51 | 13.17 | 13.47 | 2,377,857 | -0.07(-0.52%) |
Nov 14, 2002 | 13.32 | 13.55 | 13.25 | 13.55 | 1,779,030 | +0.35(+2.62%) |
Nov 13, 2002 | 13.17 | 13.58 | 12.92 | 13.20 | 2,439,440 | -0.04(-0.34%) |
Nov 12, 2002 | 13.18 | 13.42 | 13.14 | 13.24 | 1,639,990 | +0.05(+0.40%) |
Nov 11, 2002 | 13.36 | 13.61 | 13.12 | 13.19 | 1,916,944 | -0.16(-1.20%) |
Nov 08, 2002 | 13.68 | 13.72 | 13.23 | 13.35 | 2,087,731 | -0.24(-1.76%) |
Nov 07, 2002 | 13.99 | 14.07 | 13.55 | 13.59 | 3,662,312 | -0.53(-3.77%) |
Nov 06, 2002 | 13.46 | 14.12 | 13.23 | 14.12 | 3,606,358 | +0.62(+4.61%) |
Nov 05, 2002 | 13.32 | 13.50 | 13.15 | 13.50 | 2,370,989 | +0.29(+2.22%) |
Nov 04, 2002 | 13.35 | 13.61 | 13.13 | 13.21 | 4,346,477 | +0.07(+0.54%) |