Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.57 | 12.96 | 12.40 | 12.52 | 1,921,420 | -0.28(-2.18%) |
Jan 30, 2003 | 12.93 | 13.34 | 12.80 | 12.80 | 1,137,842 | -0.21(-1.61%) |
Jan 29, 2003 | 12.96 | 13.03 | 12.54 | 13.01 | 1,802,720 | -0.21(-1.58%) |
Jan 28, 2003 | 13.09 | 13.48 | 13.01 | 13.22 | 1,115,042 | +0.01(+0.07%) |
Jan 27, 2003 | 13.55 | 13.80 | 13.16 | 13.21 | 1,055,463 | -0.33(-2.45%) |
Jan 24, 2003 | 13.94 | 14.11 | 13.52 | 13.55 | 1,791,721 | -0.39(-2.82%) |
Jan 23, 2003 | 14.37 | 14.53 | 13.63 | 13.94 | 2,424,174 | -0.32(-2.26%) |
Jan 22, 2003 | 14.73 | 14.83 | 14.24 | 14.26 | 1,549,510 | -0.47(-3.20%) |
Jan 21, 2003 | 15.00 | 15.13 | 14.51 | 14.73 | 1,885,558 | -0.26(-1.75%) |
Jan 17, 2003 | 14.92 | 15.47 | 14.84 | 14.99 | 1,753,797 | -0.07(-0.46%) |
Jan 16, 2003 | 14.73 | 15.36 | 14.69 | 15.06 | 3,438,505 | +0.26(+1.77%) |
Jan 15, 2003 | 14.43 | 15.00 | 14.05 | 14.80 | 2,896,337 | +0.38(+2.60%) |
Jan 14, 2003 | 13.40 | 14.50 | 13.40 | 14.43 | 3,332,180 | +1.03(+7.69%) |
Jan 13, 2003 | 13.09 | 13.43 | 13.02 | 13.40 | 3,316,598 | +0.57(+4.42%) |
Jan 10, 2003 | 12.65 | 13.30 | 12.41 | 12.83 | 3,365,406 | +0.87(+7.30%) |
Jan 09, 2003 | 11.38 | 11.96 | 11.38 | 11.96 | 1,056,838 | +0.63(+5.55%) |
Jan 08, 2003 | 11.95 | 11.95 | 11.25 | 11.33 | 1,117,792 | -0.75(-6.21%) |
Jan 07, 2003 | 12.09 | 12.15 | 11.84 | 12.08 | 658,690 | -0.01(-0.07%) |
Jan 06, 2003 | 11.81 | 12.12 | 11.71 | 12.09 | 652,274 | +0.19(+1.61%) |
Jan 03, 2003 | 11.87 | 11.97 | 11.71 | 11.90 | 542,168 | -0.02(-0.15%) |
Jan 02, 2003 | 11.49 | 12.18 | 11.45 | 11.91 | 1,295,956 | +0.46(+4.04%) |
Dec 31, 2002 | 11.42 | 11.54 | 11.30 | 11.45 | 780,369 | +0.04(+0.38%) |
Dec 30, 2002 | 11.34 | 11.42 | 11.22 | 11.41 | 1,180,350 | +0.07(+0.62%) |
Dec 27, 2002 | 11.33 | 11.39 | 11.26 | 11.34 | 774,182 | +0.01(+0.08%) |
Dec 26, 2002 | 11.33 | 11.52 | 11.26 | 11.33 | 513,753 | +0.02(+0.15%) |
Dec 24, 2002 | 11.36 | 11.36 | 11.29 | 11.31 | 197,297 | -0.11(-0.99%) |
Dec 23, 2002 | 11.49 | 11.65 | 11.38 | 11.42 | 724,571 | -0.05(-0.46%) |
Dec 20, 2002 | 11.35 | 11.52 | 11.30 | 11.48 | 857,019 | +0.15(+1.31%) |
Dec 19, 2002 | 11.28 | 11.49 | 11.25 | 11.33 | 645,629 | +0.02(+0.15%) |
Dec 18, 2002 | 11.59 | 11.60 | 11.28 | 11.31 | 961,512 | -0.30(-2.56%) |
Dec 17, 2002 | 11.63 | 11.91 | 11.61 | 11.61 | 777,963 | +0.04(+0.38%) |
Dec 16, 2002 | 11.44 | 11.58 | 11.41 | 11.56 | 1,256,542 | +0.13(+1.14%) |
Dec 13, 2002 | 11.74 | 11.76 | 11.43 | 11.43 | 621,110 | -0.33(-2.82%) |
Dec 12, 2002 | 11.72 | 11.90 | 11.66 | 11.77 | 787,702 | +0.13(+1.13%) |
Dec 11, 2002 | 11.91 | 11.91 | 11.56 | 11.63 | 879,018 | -0.25(-2.13%) |
Dec 10, 2002 | 11.71 | 11.90 | 11.60 | 11.89 | 523,492 | +0.22(+1.87%) |
Dec 09, 2002 | 11.89 | 12.10 | 11.61 | 11.67 | 471,590 | -0.38(-3.12%) |
Dec 06, 2002 | 11.74 | 12.26 | 11.74 | 12.04 | 610,683 | +0.10(+0.88%) |
Dec 05, 2002 | 12.33 | 12.35 | 11.87 | 11.94 | 788,389 | -0.39(-3.19%) |
Dec 04, 2002 | 12.24 | 12.43 | 12.13 | 12.33 | 679,887 | -0.07(-0.56%) |
Dec 03, 2002 | 12.73 | 12.73 | 12.18 | 12.40 | 893,454 | -0.32(-2.54%) |
Dec 02, 2002 | 13.00 | 13.00 | 12.46 | 12.73 | 1,583,768 | +0.09(+0.69%) |
Nov 29, 2002 | 12.39 | 12.84 | 12.38 | 12.64 | 457,382 | +0.24(+1.97%) |
Nov 27, 2002 | 12.08 | 12.39 | 11.89 | 12.39 | 841,323 | +0.29(+2.38%) |
Nov 26, 2002 | 11.67 | 12.22 | 11.65 | 12.11 | 1,305,809 | +0.52(+4.52%) |
Nov 25, 2002 | 11.61 | 11.77 | 11.41 | 11.58 | 584,675 | +0.19(+1.69%) |
Nov 22, 2002 | 11.60 | 11.68 | 11.26 | 11.39 | 1,153,997 | -0.30(-2.54%) |
Nov 21, 2002 | 11.00 | 11.70 | 10.89 | 11.69 | 1,563,030 | +0.71(+6.44%) |
Nov 20, 2002 | 10.91 | 11.03 | 10.82 | 10.98 | 536,439 | +0.02(+0.16%) |
Nov 19, 2002 | 11.08 | 11.12 | 10.89 | 10.96 | 629,703 | -0.15(-1.33%) |
Nov 18, 2002 | 11.33 | 11.35 | 11.00 | 11.11 | 479,381 | -0.16(-1.39%) |
Nov 15, 2002 | 10.95 | 11.33 | 10.90 | 11.27 | 802,940 | +0.31(+2.87%) |
Nov 14, 2002 | 10.82 | 11.01 | 10.66 | 10.95 | 822,991 | +0.41(+3.89%) |
Nov 13, 2002 | 10.69 | 10.74 | 10.26 | 10.54 | 979,385 | -0.18(-1.71%) |
Nov 12, 2002 | 10.95 | 11.01 | 10.56 | 10.73 | 1,221,482 | -0.05(-0.49%) |
Nov 11, 2002 | 11.08 | 11.08 | 10.71 | 10.78 | 600,945 | -0.54(-4.78%) |
Nov 08, 2002 | 11.47 | 11.67 | 11.22 | 11.32 | 953,148 | -0.24(-2.04%) |
Nov 07, 2002 | 11.48 | 11.63 | 11.43 | 11.56 | 714,030 | -0.08(-0.67%) |
Nov 06, 2002 | 11.37 | 11.63 | 11.22 | 11.63 | 983,968 | +0.48(+4.30%) |
Nov 05, 2002 | 11.35 | 11.37 | 11.01 | 11.15 | 716,780 | -0.19(-1.69%) |
Nov 04, 2002 | 11.35 | 11.49 | 11.29 | 11.35 | 1,765,025 | +0.14(+1.25%) |