Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.20 | 10.53 | 10.19 | 10.53 | 8,663,602 | +0.32(+3.15%) |
Jan 30, 2003 | 10.33 | 10.45 | 10.21 | 10.21 | 8,014,929 | -0.06(-0.61%) |
Jan 29, 2003 | 10.21 | 10.36 | 10.13 | 10.27 | 7,835,555 | +0.04(+0.38%) |
Jan 28, 2003 | 10.33 | 10.40 | 10.18 | 10.23 | 9,813,546 | -0.01(-0.09%) |
Jan 27, 2003 | 10.39 | 10.49 | 10.24 | 10.24 | 7,133,774 | -0.18(-1.70%) |
Jan 24, 2003 | 10.61 | 10.61 | 10.38 | 10.42 | 7,330,489 | -0.26(-2.40%) |
Jan 23, 2003 | 10.61 | 10.81 | 10.57 | 10.68 | 13,495,319 | +0.14(+1.30%) |
Jan 22, 2003 | 10.93 | 11.13 | 10.48 | 10.54 | 16,308,402 | -0.44(-4.02%) |
Jan 21, 2003 | 11.10 | 11.17 | 10.98 | 10.98 | 7,360,837 | -0.06(-0.58%) |
Jan 17, 2003 | 11.03 | 11.11 | 10.99 | 11.04 | 4,191,715 | -0.01(-0.08%) |
Jan 16, 2003 | 11.15 | 11.23 | 11.03 | 11.05 | 5,144,945 | -0.05(-0.45%) |
Jan 15, 2003 | 11.21 | 11.33 | 11.07 | 11.10 | 3,311,103 | -0.13(-1.17%) |
Jan 14, 2003 | 11.31 | 11.31 | 11.18 | 11.23 | 5,622,914 | -0.08(-0.69%) |
Jan 13, 2003 | 11.35 | 11.38 | 11.23 | 11.31 | 4,098,506 | -0.04(-0.37%) |
Jan 10, 2003 | 11.26 | 11.35 | 11.25 | 11.35 | 5,469,010 | -0.04(-0.36%) |
Jan 09, 2003 | 11.27 | 11.42 | 11.26 | 11.39 | 4,451,293 | +0.12(+1.06%) |
Jan 08, 2003 | 11.39 | 11.40 | 11.22 | 11.27 | 4,256,745 | -0.15(-1.29%) |
Jan 07, 2003 | 11.33 | 11.42 | 11.26 | 11.42 | 6,059,156 | +0.00(+0.02%) |
Jan 06, 2003 | 11.19 | 11.44 | 11.19 | 11.42 | 4,258,913 | +0.20(+1.81%) |
Jan 03, 2003 | 11.21 | 11.26 | 11.13 | 11.22 | 2,914,963 | -0.07(-0.65%) |
Jan 02, 2003 | 11.09 | 11.30 | 11.01 | 11.29 | 3,860,605 | +0.24(+2.20%) |
Dec 31, 2002 | 11.05 | 11.09 | 10.89 | 11.05 | 3,567,429 | -0.03(-0.27%) |
Dec 30, 2002 | 11.00 | 11.10 | 10.89 | 11.08 | 3,518,114 | +0.05(+0.47%) |
Dec 27, 2002 | 11.04 | 11.06 | 11.00 | 11.03 | 2,796,825 | -0.04(-0.35%) |
Dec 26, 2002 | 11.03 | 11.18 | 11.03 | 11.06 | 2,273,877 | +0.04(+0.35%) |
Dec 24, 2002 | 11.02 | 11.06 | 11.01 | 11.03 | 1,479,429 | -0.02(-0.17%) |
Dec 23, 2002 | 11.16 | 11.16 | 10.94 | 11.04 | 6,989,083 | -0.19(-1.71%) |
Dec 20, 2002 | 11.16 | 11.24 | 11.12 | 11.24 | 4,967,738 | +0.16(+1.48%) |
Dec 19, 2002 | 11.00 | 11.18 | 11.00 | 11.07 | 4,965,571 | +0.00(+0.00%) |
Dec 18, 2002 | 11.15 | 11.21 | 11.01 | 11.07 | 6,242,865 | -0.11(-0.99%) |
Dec 17, 2002 | 11.23 | 11.37 | 11.11 | 11.18 | 11,014,973 | -0.06(-0.52%) |
Dec 16, 2002 | 11.07 | 11.27 | 11.07 | 11.24 | 6,642,257 | +0.26(+2.39%) |
Dec 13, 2002 | 10.90 | 11.10 | 10.84 | 10.98 | 4,587,314 | +0.08(+0.75%) |
Dec 12, 2002 | 11.03 | 11.03 | 10.87 | 10.90 | 4,768,855 | -0.19(-1.75%) |
Dec 11, 2002 | 10.92 | 11.12 | 10.89 | 11.09 | 3,519,198 | +0.10(+0.87%) |
Dec 10, 2002 | 10.98 | 11.01 | 10.89 | 11.00 | 4,207,431 | +0.04(+0.37%) |
Dec 09, 2002 | 11.07 | 11.07 | 10.91 | 10.96 | 4,335,323 | -0.16(-1.44%) |
Dec 06, 2002 | 10.97 | 11.13 | 10.92 | 11.12 | 8,373,135 | +0.24(+2.19%) |
Dec 05, 2002 | 10.96 | 10.96 | 10.86 | 10.88 | 4,685,942 | -0.06(-0.52%) |
Dec 04, 2002 | 10.69 | 11.02 | 10.68 | 10.94 | 5,034,394 | +0.09(+0.80%) |
Dec 03, 2002 | 10.84 | 10.98 | 10.75 | 10.85 | 8,014,387 | -0.05(-0.47%) |
Dec 02, 2002 | 10.79 | 10.91 | 10.68 | 10.90 | 7,732,049 | +0.22(+2.02%) |
Nov 29, 2002 | 10.75 | 10.81 | 10.68 | 10.68 | 2,228,898 | -0.05(-0.45%) |
Nov 27, 2002 | 10.39 | 10.87 | 10.39 | 10.73 | 5,580,645 | +0.33(+3.19%) |
Nov 26, 2002 | 10.39 | 10.58 | 10.31 | 10.40 | 8,420,282 | -0.06(-0.60%) |
Nov 25, 2002 | 10.45 | 10.52 | 10.34 | 10.46 | 7,819,297 | +0.05(+0.44%) |
Nov 22, 2002 | 10.52 | 10.63 | 10.40 | 10.42 | 9,292,765 | -0.18(-1.74%) |
Nov 21, 2002 | 10.72 | 10.79 | 10.56 | 10.60 | 15,367,095 | -0.12(-1.12%) |
Nov 20, 2002 | 10.85 | 10.90 | 10.69 | 10.72 | 5,202,930 | -0.07(-0.68%) |
Nov 19, 2002 | 10.71 | 10.84 | 10.66 | 10.79 | 5,103,759 | +0.10(+0.95%) |
Nov 18, 2002 | 10.94 | 10.94 | 10.61 | 10.69 | 4,426,907 | -0.23(-2.09%) |
Nov 15, 2002 | 10.78 | 10.93 | 10.77 | 10.92 | 5,192,091 | +0.15(+1.37%) |
Nov 14, 2002 | 10.70 | 10.84 | 10.67 | 10.77 | 5,981,662 | +0.13(+1.27%) |
Nov 13, 2002 | 10.79 | 10.80 | 10.57 | 10.64 | 7,898,417 | -0.23(-2.14%) |
Nov 12, 2002 | 10.85 | 10.97 | 10.84 | 10.87 | 6,488,895 | +0.03(+0.29%) |
Nov 11, 2002 | 11.08 | 11.08 | 10.82 | 10.84 | 4,540,709 | -0.29(-2.57%) |
Nov 08, 2002 | 11.22 | 11.36 | 11.09 | 11.13 | 3,861,147 | -0.12(-1.07%) |
Nov 07, 2002 | 11.32 | 11.35 | 11.15 | 11.25 | 3,608,072 | -0.17(-1.47%) |
Nov 06, 2002 | 11.28 | 11.47 | 11.20 | 11.42 | 6,939,768 | +0.20(+1.74%) |
Nov 05, 2002 | 11.21 | 11.29 | 11.07 | 11.22 | 3,992,290 | +0.01(+0.08%) |
Nov 04, 2002 | 11.26 | 11.32 | 11.10 | 11.21 | 6,572,892 | +0.01(+0.07%) |