Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.88 | 13.29 | 12.71 | 12.84 | 1,874,514 | -0.29(-2.18%) |
Jan 30, 2003 | 13.25 | 13.67 | 13.12 | 13.12 | 1,110,065 | -0.21(-1.61%) |
Jan 29, 2003 | 13.29 | 13.36 | 12.86 | 13.34 | 1,758,712 | -0.21(-1.58%) |
Jan 28, 2003 | 13.42 | 13.81 | 13.34 | 13.55 | 1,087,822 | +0.01(+0.07%) |
Jan 27, 2003 | 13.88 | 14.14 | 13.49 | 13.54 | 1,029,697 | -0.34(-2.45%) |
Jan 24, 2003 | 14.29 | 14.47 | 13.86 | 13.88 | 1,747,981 | -0.40(-2.82%) |
Jan 23, 2003 | 14.73 | 14.90 | 13.97 | 14.29 | 2,364,995 | -0.33(-2.26%) |
Jan 22, 2003 | 15.10 | 15.20 | 14.59 | 14.62 | 1,511,683 | -0.48(-3.20%) |
Jan 21, 2003 | 15.38 | 15.50 | 14.87 | 15.10 | 1,839,528 | -0.27(-1.75%) |
Jan 17, 2003 | 15.30 | 15.86 | 15.21 | 15.37 | 1,710,983 | -0.07(-0.46%) |
Jan 16, 2003 | 15.10 | 15.75 | 15.06 | 15.44 | 3,354,564 | +0.27(+1.77%) |
Jan 15, 2003 | 14.79 | 15.38 | 14.40 | 15.17 | 2,825,632 | +0.38(+2.60%) |
Jan 14, 2003 | 13.73 | 14.86 | 13.73 | 14.79 | 3,250,835 | +1.06(+7.69%) |
Jan 13, 2003 | 13.42 | 13.77 | 13.35 | 13.73 | 3,235,633 | +0.58(+4.42%) |
Jan 10, 2003 | 12.96 | 13.63 | 12.72 | 13.15 | 3,283,250 | +0.89(+7.30%) |
Jan 09, 2003 | 11.67 | 12.26 | 11.67 | 12.26 | 1,031,038 | +0.64(+5.55%) |
Jan 08, 2003 | 12.25 | 12.25 | 11.53 | 11.61 | 1,090,504 | -0.77(-6.21%) |
Jan 07, 2003 | 12.39 | 12.45 | 12.13 | 12.38 | 642,610 | -0.01(-0.07%) |
Jan 06, 2003 | 12.10 | 12.43 | 12.01 | 12.39 | 636,351 | +0.20(+1.61%) |
Jan 03, 2003 | 12.17 | 12.27 | 12.01 | 12.19 | 528,932 | -0.02(-0.15%) |
Jan 02, 2003 | 11.77 | 12.48 | 11.74 | 12.21 | 1,264,319 | +0.47(+4.04%) |
Dec 31, 2002 | 11.70 | 11.83 | 11.59 | 11.74 | 761,318 | +0.04(+0.38%) |
Dec 30, 2002 | 11.62 | 11.71 | 11.50 | 11.69 | 1,151,535 | +0.07(+0.62%) |
Dec 27, 2002 | 11.61 | 11.67 | 11.54 | 11.62 | 755,282 | +0.01(+0.08%) |
Dec 26, 2002 | 11.61 | 11.81 | 11.54 | 11.61 | 501,211 | +0.02(+0.15%) |
Dec 24, 2002 | 11.65 | 11.65 | 11.58 | 11.59 | 192,481 | -0.12(-0.99%) |
Dec 23, 2002 | 11.78 | 11.94 | 11.67 | 11.71 | 706,883 | -0.05(-0.46%) |
Dec 20, 2002 | 11.63 | 11.81 | 11.59 | 11.76 | 836,098 | +0.15(+1.31%) |
Dec 19, 2002 | 11.56 | 11.77 | 11.53 | 11.61 | 629,868 | +0.02(+0.15%) |
Dec 18, 2002 | 11.88 | 11.89 | 11.56 | 11.59 | 938,039 | -0.30(-2.56%) |
Dec 17, 2002 | 11.92 | 12.21 | 11.90 | 11.90 | 758,971 | +0.04(+0.38%) |
Dec 16, 2002 | 11.73 | 11.87 | 11.69 | 11.85 | 1,225,867 | +0.13(+1.15%) |
Dec 13, 2002 | 12.03 | 12.05 | 11.72 | 11.72 | 605,947 | -0.34(-2.82%) |
Dec 12, 2002 | 12.01 | 12.19 | 11.95 | 12.06 | 768,472 | +0.13(+1.13%) |
Dec 11, 2002 | 12.21 | 12.21 | 11.85 | 11.93 | 857,559 | -0.26(-2.13%) |
Dec 10, 2002 | 12.01 | 12.19 | 11.89 | 12.18 | 510,712 | +0.22(+1.87%) |
Dec 09, 2002 | 12.18 | 12.40 | 11.90 | 11.96 | 460,077 | -0.38(-3.12%) |
Dec 06, 2002 | 12.03 | 12.57 | 12.03 | 12.35 | 595,775 | +0.11(+0.88%) |
Dec 05, 2002 | 12.64 | 12.66 | 12.17 | 12.24 | 769,143 | -0.40(-3.18%) |
Dec 04, 2002 | 12.54 | 12.74 | 12.44 | 12.64 | 663,289 | -0.07(-0.56%) |
Dec 03, 2002 | 13.04 | 13.04 | 12.48 | 12.71 | 871,643 | -0.33(-2.54%) |
Dec 02, 2002 | 13.33 | 13.33 | 12.78 | 13.04 | 1,545,105 | +0.09(+0.69%) |
Nov 29, 2002 | 12.70 | 13.16 | 12.69 | 12.95 | 446,217 | +0.25(+1.97%) |
Nov 27, 2002 | 12.38 | 12.70 | 12.18 | 12.70 | 820,784 | +0.30(+2.38%) |
Nov 26, 2002 | 11.96 | 12.52 | 11.94 | 12.41 | 1,273,932 | +0.54(+4.52%) |
Nov 25, 2002 | 11.90 | 12.07 | 11.69 | 11.87 | 570,402 | +0.20(+1.69%) |
Nov 22, 2002 | 11.89 | 11.97 | 11.54 | 11.67 | 1,125,826 | -0.30(-2.54%) |
Nov 21, 2002 | 11.27 | 11.99 | 11.16 | 11.98 | 1,524,873 | +0.72(+6.44%) |
Nov 20, 2002 | 11.18 | 11.31 | 11.09 | 11.25 | 523,343 | +0.02(+0.16%) |
Nov 19, 2002 | 11.35 | 11.40 | 11.16 | 11.24 | 614,331 | -0.15(-1.34%) |
Nov 18, 2002 | 11.61 | 11.63 | 11.27 | 11.39 | 467,678 | -0.16(-1.39%) |
Nov 15, 2002 | 11.23 | 11.61 | 11.17 | 11.55 | 783,339 | +0.32(+2.87%) |
Nov 14, 2002 | 11.09 | 11.28 | 10.92 | 11.23 | 802,900 | +0.42(+3.89%) |
Nov 13, 2002 | 10.96 | 11.01 | 10.51 | 10.81 | 955,477 | -0.19(-1.71%) |
Nov 12, 2002 | 11.23 | 11.28 | 10.82 | 10.99 | 1,191,663 | -0.05(-0.49%) |
Nov 11, 2002 | 11.36 | 11.36 | 10.98 | 11.05 | 586,274 | -0.55(-4.78%) |
Nov 08, 2002 | 11.76 | 11.96 | 11.51 | 11.60 | 929,879 | -0.24(-2.04%) |
Nov 07, 2002 | 11.76 | 11.93 | 11.72 | 11.84 | 696,599 | -0.08(-0.68%) |
Nov 06, 2002 | 11.66 | 11.93 | 11.50 | 11.93 | 959,948 | +0.49(+4.30%) |
Nov 05, 2002 | 11.63 | 11.66 | 11.29 | 11.43 | 699,282 | -0.20(-1.69%) |
Nov 04, 2002 | 11.63 | 11.77 | 11.58 | 11.63 | 1,721,937 | +0.14(+1.25%) |