Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.57 | 12.80 | 12.34 | 12.69 | 9,236,263 | -0.03(-0.25%) |
Jan 30, 2003 | 12.47 | 13.04 | 12.23 | 12.72 | 20,973,040 | +0.23(+1.83%) |
Jan 29, 2003 | 12.44 | 12.61 | 12.30 | 12.50 | 13,296,539 | +0.05(+0.39%) |
Jan 28, 2003 | 12.24 | 12.58 | 12.16 | 12.45 | 7,792,019 | +0.33(+2.69%) |
Jan 27, 2003 | 12.11 | 12.30 | 11.97 | 12.12 | 5,644,620 | -0.10(-0.82%) |
Jan 24, 2003 | 12.38 | 12.55 | 12.09 | 12.22 | 8,143,393 | -0.17(-1.37%) |
Jan 23, 2003 | 12.17 | 12.48 | 11.89 | 12.39 | 9,923,308 | +0.25(+2.04%) |
Jan 22, 2003 | 12.18 | 12.38 | 12.00 | 12.14 | 10,565,284 | -0.02(-0.18%) |
Jan 21, 2003 | 11.92 | 12.31 | 11.89 | 12.17 | 16,234,989 | +0.41(+3.48%) |
Jan 17, 2003 | 11.94 | 12.04 | 11.65 | 11.76 | 11,615,328 | -0.44(-3.58%) |
Jan 16, 2003 | 12.44 | 12.66 | 12.14 | 12.19 | 10,443,741 | -0.20(-1.64%) |
Jan 15, 2003 | 12.30 | 12.47 | 12.17 | 12.40 | 10,285,490 | +0.12(+0.96%) |
Jan 14, 2003 | 12.30 | 12.41 | 12.16 | 12.28 | 7,410,667 | +0.03(+0.26%) |
Jan 13, 2003 | 12.81 | 12.81 | 12.22 | 12.25 | 10,258,571 | -0.47(-3.72%) |
Jan 10, 2003 | 12.43 | 13.24 | 12.31 | 12.72 | 15,264,275 | +0.27(+2.19%) |
Jan 09, 2003 | 12.34 | 12.58 | 12.32 | 12.45 | 12,346,422 | +0.33(+2.71%) |
Jan 08, 2003 | 12.33 | 12.62 | 11.94 | 12.12 | 24,226,658 | +0.12(+1.02%) |
Jan 07, 2003 | 12.74 | 12.97 | 11.85 | 12.00 | 22,845,428 | -0.75(-5.90%) |
Jan 06, 2003 | 13.34 | 13.37 | 12.74 | 12.75 | 11,760,935 | -0.63(-4.67%) |
Jan 03, 2003 | 12.78 | 13.46 | 12.77 | 13.37 | 14,993,453 | +0.57(+4.45%) |
Jan 02, 2003 | 12.25 | 12.84 | 12.23 | 12.81 | 10,624,221 | +0.62(+5.11%) |
Dec 31, 2002 | 12.53 | 12.62 | 12.13 | 12.18 | 8,097,305 | -13.15(-51.91%) |
Dec 26, 2002 | 26.06 | 26.18 | 25.15 | 25.33 | 5,735,574 | -0.57(-2.21%) |
Dec 24, 2002 | 25.46 | 26.15 | 25.42 | 25.91 | 4,655,756 | +0.31(+1.21%) |
Dec 23, 2002 | 25.55 | 26.05 | 25.26 | 25.60 | 13,489,866 | -0.16(-0.61%) |
Dec 20, 2002 | 25.55 | 26.05 | 25.26 | 25.75 | 18,775,160 | +0.43(+1.70%) |
Dec 19, 2002 | 27.17 | 27.26 | 25.01 | 25.32 | 36,741,324 | -2.41(-8.68%) |
Dec 18, 2002 | 27.87 | 28.44 | 27.63 | 27.73 | 18,324,674 | -1.53(-5.24%) |
Dec 17, 2002 | 28.76 | 29.64 | 28.47 | 29.26 | 17,055,406 | +0.76(+2.68%) |
Dec 16, 2002 | 27.80 | 28.76 | 27.56 | 28.50 | 11,765,014 | +0.70(+2.50%) |
Dec 13, 2002 | 28.67 | 28.86 | 27.06 | 27.80 | 30,868,502 | -2.32(-7.70%) |
Dec 12, 2002 | 29.97 | 30.55 | 29.67 | 30.12 | 10,156,198 | +0.37(+1.24%) |
Dec 11, 2002 | 30.72 | 30.72 | 29.23 | 29.76 | 29,054,736 | -1.13(-3.67%) |
Dec 10, 2002 | 31.39 | 31.70 | 30.68 | 30.89 | 9,877,219 | -0.47(-1.50%) |
Dec 09, 2002 | 31.72 | 32.06 | 31.30 | 31.36 | 6,725,457 | -1.02(-3.14%) |
Dec 06, 2002 | 31.86 | 32.71 | 31.82 | 32.37 | 5,382,364 | +0.21(+0.66%) |
Dec 05, 2002 | 32.23 | 32.71 | 32.04 | 32.16 | 5,399,495 | +0.02(+0.08%) |
Dec 04, 2002 | 32.56 | 32.65 | 31.80 | 32.14 | 8,992,361 | -0.55(-1.69%) |
Dec 03, 2002 | 32.93 | 33.14 | 32.52 | 32.69 | 4,715,916 | -0.45(-1.35%) |
Dec 02, 2002 | 33.68 | 34.06 | 33.04 | 33.14 | 7,724,110 | -0.14(-0.41%) |
Nov 29, 2002 | 33.55 | 33.89 | 33.23 | 33.28 | 2,411,694 | -0.15(-0.44%) |
Nov 27, 2002 | 33.33 | 33.85 | 33.27 | 33.42 | 5,995,994 | +0.20(+0.61%) |
Nov 26, 2002 | 33.32 | 33.67 | 28.71 | 33.22 | 6,587,600 | -0.27(-0.81%) |
Nov 25, 2002 | 32.89 | 33.56 | 32.73 | 33.49 | 7,871,349 | +0.55(+1.67%) |
Nov 22, 2002 | 32.80 | 33.21 | 32.45 | 32.94 | 5,945,827 | -0.16(-0.47%) |
Nov 21, 2002 | 32.56 | 33.17 | 32.49 | 33.10 | 9,036,818 | +0.96(+2.97%) |
Nov 20, 2002 | 31.26 | 32.38 | 31.26 | 32.14 | 6,715,465 | +0.90(+2.87%) |
Nov 19, 2002 | 31.67 | 31.84 | 31.09 | 31.25 | 8,147,676 | -0.65(-2.03%) |
Nov 18, 2002 | 32.78 | 32.85 | 31.61 | 31.89 | 10,534,287 | -0.86(-2.62%) |
Nov 15, 2002 | 33.10 | 33.25 | 31.96 | 32.75 | 9,735,895 | -0.21(-0.64%) |
Nov 14, 2002 | 32.31 | 33.02 | 32.27 | 32.96 | 8,387,499 | +0.98(+3.05%) |
Nov 13, 2002 | 32.02 | 32.78 | 31.68 | 31.99 | 11,346,750 | -0.30(-0.93%) |
Nov 12, 2002 | 31.25 | 32.64 | 31.25 | 32.29 | 11,118,551 | +1.13(+3.64%) |
Nov 11, 2002 | 31.53 | 31.53 | 30.82 | 31.15 | 6,413,850 | -0.29(-0.94%) |
Nov 08, 2002 | 31.47 | 31.93 | 31.07 | 31.45 | 7,710,243 | -0.20(-0.62%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.47 | 31.64 | 8,397,288 | -1.08(-3.31%) |
Nov 06, 2002 | 32.22 | 32.76 | 31.90 | 32.73 | 7,807,518 | +0.75(+2.35%) |
Nov 05, 2002 | 32.01 | 32.63 | 31.64 | 31.98 | 7,935,791 | -0.27(-0.85%) |
Nov 04, 2002 | 32.46 | 33.34 | 32.14 | 32.25 | 9,820,526 | -0.15(-0.47%) |