Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.59 | 11.79 | 11.46 | 11.72 | 1,033,648 | -0.02(-0.14%) |
Jan 30, 2003 | 12.24 | 12.24 | 11.71 | 11.73 | 1,085,201 | -0.37(-3.08%) |
Jan 29, 2003 | 11.92 | 12.16 | 11.73 | 12.11 | 1,229,253 | +0.17(+1.43%) |
Jan 28, 2003 | 11.96 | 12.02 | 11.73 | 11.94 | 735,801 | +0.16(+1.38%) |
Jan 27, 2003 | 11.72 | 12.02 | 11.70 | 11.77 | 2,078,397 | -0.13(-1.09%) |
Jan 24, 2003 | 12.32 | 12.35 | 11.85 | 11.90 | 1,647,597 | -0.49(-3.93%) |
Jan 23, 2003 | 12.49 | 12.49 | 12.12 | 12.39 | 650,455 | +0.21(+1.73%) |
Jan 22, 2003 | 12.24 | 12.47 | 12.18 | 12.18 | 1,682,130 | -0.08(-0.66%) |
Jan 21, 2003 | 12.45 | 12.49 | 12.26 | 12.26 | 1,772,163 | -0.08(-0.66%) |
Jan 17, 2003 | 12.61 | 12.68 | 12.32 | 12.34 | 3,501,776 | -0.63(-4.88%) |
Jan 16, 2003 | 13.23 | 13.32 | 12.93 | 12.97 | 1,596,167 | -0.28(-2.14%) |
Jan 15, 2003 | 13.58 | 13.61 | 13.22 | 13.26 | 1,119,858 | -0.27(-1.98%) |
Jan 14, 2003 | 13.37 | 13.56 | 13.34 | 13.52 | 1,168,451 | +0.19(+1.40%) |
Jan 13, 2003 | 13.66 | 13.70 | 13.30 | 13.34 | 1,651,050 | -0.07(-0.54%) |
Jan 10, 2003 | 13.09 | 13.54 | 13.09 | 13.41 | 976,669 | +0.07(+0.55%) |
Jan 09, 2003 | 13.21 | 13.45 | 13.16 | 13.34 | 1,075,211 | +0.38(+2.94%) |
Jan 08, 2003 | 13.18 | 13.26 | 12.96 | 12.96 | 1,870,705 | -0.44(-3.27%) |
Jan 07, 2003 | 13.31 | 13.52 | 13.22 | 13.39 | 2,216,529 | +0.14(+1.04%) |
Jan 06, 2003 | 12.78 | 13.35 | 12.78 | 13.26 | 1,588,274 | +0.56(+4.41%) |
Jan 03, 2003 | 12.61 | 12.73 | 12.49 | 12.70 | 1,950,131 | +0.05(+0.39%) |
Jan 02, 2003 | 12.08 | 12.65 | 12.06 | 12.65 | 2,555,693 | +0.65(+5.40%) |
Dec 31, 2002 | 12.14 | 12.15 | 11.94 | 12.00 | 2,677,669 | -0.06(-0.54%) |
Dec 30, 2002 | 12.31 | 12.31 | 11.96 | 12.06 | 4,584,018 | -0.12(-1.00%) |
Dec 27, 2002 | 12.40 | 12.44 | 12.16 | 12.19 | 1,546,341 | -0.22(-1.76%) |
Dec 26, 2002 | 12.56 | 12.71 | 12.32 | 12.41 | 972,969 | -0.06(-0.52%) |
Dec 24, 2002 | 12.47 | 12.62 | 12.45 | 12.47 | 647,865 | -0.13(-1.03%) |
Dec 23, 2002 | 12.41 | 12.67 | 12.37 | 12.60 | 1,320,766 | +0.15(+1.24%) |
Dec 20, 2002 | 12.49 | 12.55 | 12.37 | 12.45 | 2,182,119 | +0.10(+0.79%) |
Dec 19, 2002 | 12.46 | 12.66 | 12.22 | 12.35 | 3,006,226 | -0.05(-0.39%) |
Dec 18, 2002 | 12.55 | 12.62 | 12.32 | 12.40 | 993,195 | -0.35(-2.73%) |
Dec 17, 2002 | 12.84 | 12.98 | 12.71 | 12.75 | 3,164,585 | -0.06(-0.51%) |
Dec 16, 2002 | 12.41 | 12.86 | 12.41 | 12.81 | 1,964,191 | +0.42(+3.40%) |
Dec 13, 2002 | 12.58 | 12.60 | 12.37 | 12.39 | 658,348 | -0.28(-2.24%) |
Dec 12, 2002 | 12.85 | 12.88 | 12.60 | 12.67 | 818,310 | -0.06(-0.45%) |
Dec 11, 2002 | 12.56 | 12.88 | 12.45 | 12.73 | 905,383 | +0.10(+0.77%) |
Dec 10, 2002 | 12.45 | 12.75 | 12.45 | 12.63 | 4,073,545 | +0.20(+1.63%) |
Dec 09, 2002 | 12.81 | 12.86 | 12.40 | 12.43 | 1,393,779 | -0.62(-4.72%) |
Dec 06, 2002 | 12.81 | 13.17 | 12.65 | 13.05 | 1,225,677 | +0.12(+0.94%) |
Dec 05, 2002 | 13.41 | 13.41 | 12.92 | 12.92 | 1,203,600 | -0.29(-2.21%) |
Dec 04, 2002 | 13.08 | 13.37 | 12.99 | 13.22 | 2,184,339 | -0.20(-1.51%) |
Dec 03, 2002 | 13.66 | 13.70 | 13.40 | 13.42 | 3,730,434 | -0.49(-3.50%) |
Dec 02, 2002 | 14.27 | 14.43 | 13.74 | 13.91 | 2,197,289 | +0.04(+0.29%) |
Nov 29, 2002 | 14.03 | 14.03 | 13.82 | 13.87 | 536,249 | -0.08(-0.58%) |
Nov 27, 2002 | 13.74 | 13.99 | 13.61 | 13.95 | 1,519,208 | +0.54(+4.05%) |
Nov 26, 2002 | 13.66 | 13.78 | 13.40 | 13.40 | 2,138,830 | -0.40(-2.88%) |
Nov 25, 2002 | 13.62 | 13.88 | 13.59 | 13.80 | 2,328,022 | +0.20(+1.49%) |
Nov 22, 2002 | 13.42 | 13.69 | 13.38 | 13.60 | 1,600,361 | -0.05(-0.36%) |
Nov 21, 2002 | 13.42 | 13.66 | 13.22 | 13.65 | 4,530,491 | +0.67(+5.19%) |
Nov 20, 2002 | 12.42 | 13.05 | 12.42 | 12.97 | 1,591,234 | +0.52(+4.17%) |
Nov 19, 2002 | 12.61 | 12.67 | 12.37 | 12.45 | 1,049,435 | -0.20(-1.60%) |
Nov 18, 2002 | 12.96 | 12.99 | 12.65 | 12.66 | 1,438,178 | -0.15(-1.14%) |
Nov 15, 2002 | 12.60 | 12.84 | 12.49 | 12.80 | 1,133,177 | +0.02(+0.19%) |
Nov 14, 2002 | 12.57 | 12.78 | 12.45 | 12.78 | 1,898,702 | +0.49(+4.03%) |
Nov 13, 2002 | 12.16 | 12.41 | 12.00 | 12.28 | 2,030,791 | +0.06(+0.46%) |
Nov 12, 2002 | 11.98 | 12.42 | 11.98 | 12.23 | 407,983 | +0.33(+2.79%) |
Nov 11, 2002 | 12.29 | 12.29 | 11.84 | 11.89 | 1,062,015 | -0.43(-3.49%) |
Nov 08, 2002 | 12.48 | 12.65 | 12.25 | 12.32 | 1,784,619 | -0.09(-0.72%) |
Nov 07, 2002 | 12.72 | 12.72 | 12.37 | 12.41 | 893,666 | -0.51(-3.95%) |
Nov 06, 2002 | 12.85 | 12.96 | 12.57 | 12.92 | 998,498 | +0.20(+1.59%) |
Nov 05, 2002 | 12.61 | 12.83 | 12.49 | 12.72 | 1,761,063 | -0.08(-0.63%) |
Nov 04, 2002 | 12.85 | 13.09 | 12.68 | 12.80 | 3,744,247 | +0.48(+3.88%) |