Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.02 | 13.41 | 13.02 | 13.35 | 8,201,343 | +0.27(+2.08%) |
Jan 30, 2003 | 13.39 | 13.44 | 12.96 | 13.08 | 10,679,413 | -0.41(-3.06%) |
Jan 29, 2003 | 13.05 | 13.53 | 13.02 | 13.49 | 10,842,309 | +0.19(+1.40%) |
Jan 28, 2003 | 13.47 | 13.53 | 12.96 | 13.31 | 12,924,977 | +0.12(+0.94%) |
Jan 27, 2003 | 13.51 | 13.53 | 13.09 | 13.18 | 10,169,877 | -0.33(-2.43%) |
Jan 24, 2003 | 14.08 | 14.08 | 13.36 | 13.51 | 13,109,781 | -0.57(-4.06%) |
Jan 23, 2003 | 14.21 | 14.25 | 14.05 | 14.08 | 11,023,403 | -0.12(-0.88%) |
Jan 22, 2003 | 14.32 | 14.44 | 14.15 | 14.21 | 16,283,075 | -0.11(-0.79%) |
Jan 21, 2003 | 14.38 | 14.57 | 14.33 | 14.32 | 14,593,867 | -0.06(-0.43%) |
Jan 17, 2003 | 14.72 | 14.72 | 14.21 | 14.38 | 22,718,002 | +0.31(+2.17%) |
Jan 16, 2003 | 14.32 | 14.34 | 14.06 | 14.08 | 10,744,254 | -0.18(-1.27%) |
Jan 15, 2003 | 14.26 | 14.37 | 14.08 | 14.26 | 7,884,384 | -0.01(-0.04%) |
Jan 14, 2003 | 14.26 | 14.39 | 14.16 | 14.26 | 6,946,406 | +0.00(+0.00%) |
Jan 13, 2003 | 14.29 | 14.44 | 14.07 | 14.26 | 9,071,653 | +0.03(+0.20%) |
Jan 10, 2003 | 14.33 | 14.42 | 14.04 | 14.23 | 7,510,359 | -0.08(-0.59%) |
Jan 09, 2003 | 13.84 | 14.35 | 13.75 | 14.32 | 13,275,681 | +0.65(+4.76%) |
Jan 08, 2003 | 14.21 | 14.26 | 13.47 | 13.67 | 16,720,881 | -0.54(-3.78%) |
Jan 07, 2003 | 14.21 | 14.57 | 14.13 | 14.21 | 14,303,410 | -0.10(-0.67%) |
Jan 06, 2003 | 14.01 | 14.45 | 13.97 | 14.30 | 11,025,700 | +0.29(+2.10%) |
Jan 03, 2003 | 13.70 | 14.07 | 13.67 | 14.01 | 10,153,976 | +0.41(+3.00%) |
Jan 02, 2003 | 13.11 | 13.63 | 13.11 | 13.60 | 9,651,507 | +0.50(+3.80%) |
Dec 31, 2002 | 13.00 | 13.22 | 12.92 | 13.10 | 10,931,708 | -0.06(-0.43%) |
Dec 30, 2002 | 13.02 | 13.21 | 12.93 | 13.16 | 13,471,439 | -0.06(-0.43%) |
Dec 27, 2002 | 13.18 | 13.30 | 13.14 | 13.22 | 8,928,192 | -0.02(-0.13%) |
Dec 26, 2002 | 13.28 | 13.47 | 13.13 | 13.23 | 7,388,099 | -0.12(-0.89%) |
Dec 24, 2002 | 13.31 | 13.40 | 13.30 | 13.35 | 5,194,125 | +0.04(+0.30%) |
Dec 23, 2002 | 13.30 | 13.33 | 13.19 | 13.31 | 10,499,203 | -0.03(-0.25%) |
Dec 20, 2002 | 13.30 | 13.41 | 13.11 | 13.35 | 18,887,646 | +0.05(+0.34%) |
Dec 19, 2002 | 13.50 | 13.54 | 13.14 | 13.30 | 15,878,309 | -0.20(-1.47%) |
Dec 18, 2002 | 13.57 | 13.64 | 13.41 | 13.50 | 16,944,200 | -0.16(-1.16%) |
Dec 17, 2002 | 14.10 | 14.10 | 13.30 | 13.66 | 21,635,680 | -0.44(-3.09%) |
Dec 16, 2002 | 13.92 | 14.18 | 13.73 | 14.09 | 21,418,896 | -0.09(-0.64%) |
Dec 13, 2002 | 14.07 | 14.36 | 14.04 | 14.18 | 29,271,126 | -0.16(-1.14%) |
Dec 12, 2002 | 14.72 | 14.94 | 13.87 | 14.35 | 32,055,202 | -1.02(-6.63%) |
Dec 11, 2002 | 15.34 | 15.53 | 15.24 | 15.37 | 9,087,908 | +0.03(+0.18%) |
Dec 10, 2002 | 15.55 | 15.61 | 15.20 | 15.34 | 11,873,926 | -0.22(-1.38%) |
Dec 09, 2002 | 15.75 | 15.99 | 15.37 | 15.55 | 15,775,483 | -0.20(-1.29%) |
Dec 06, 2002 | 15.06 | 15.79 | 15.05 | 15.76 | 17,344,904 | +0.46(+3.03%) |
Dec 05, 2002 | 15.25 | 15.51 | 15.17 | 15.29 | 23,844,142 | +0.45(+3.01%) |
Dec 04, 2002 | 14.99 | 15.10 | 14.80 | 14.85 | 16,963,634 | -0.14(-0.94%) |
Dec 03, 2002 | 14.94 | 15.00 | 14.78 | 14.99 | 13,119,322 | +0.03(+0.19%) |
Dec 02, 2002 | 15.17 | 15.18 | 14.83 | 14.96 | 7,638,980 | -0.04(-0.26%) |
Nov 29, 2002 | 15.00 | 15.13 | 14.86 | 15.00 | 4,439,361 | -0.01(-0.04%) |
Nov 27, 2002 | 14.97 | 15.20 | 14.83 | 15.00 | 9,390,555 | +0.16(+1.11%) |
Nov 26, 2002 | 14.90 | 15.04 | 14.82 | 14.84 | 9,732,602 | -0.29(-1.95%) |
Nov 25, 2002 | 15.11 | 15.29 | 14.89 | 15.13 | 14,475,140 | +0.14(+0.91%) |
Nov 22, 2002 | 14.66 | 15.27 | 14.63 | 15.00 | 14,040,162 | +0.33(+2.24%) |
Nov 21, 2002 | 14.18 | 14.78 | 14.18 | 14.67 | 16,763,283 | +0.49(+3.43%) |
Nov 20, 2002 | 13.70 | 14.18 | 13.51 | 14.18 | 13,208,720 | +0.49(+3.55%) |
Nov 19, 2002 | 13.78 | 13.83 | 13.47 | 13.70 | 12,693,530 | -0.19(-1.39%) |
Nov 18, 2002 | 14.17 | 14.35 | 13.73 | 13.89 | 18,478,816 | +0.28(+2.04%) |
Nov 15, 2002 | 13.50 | 13.70 | 13.35 | 13.61 | 13,763,662 | -0.14(-1.03%) |
Nov 14, 2002 | 14.15 | 14.15 | 13.44 | 13.75 | 19,952,832 | -0.30(-2.13%) |
Nov 13, 2002 | 15.11 | 15.20 | 13.47 | 14.05 | 21,649,460 | -1.02(-6.79%) |
Nov 12, 2002 | 15.00 | 15.28 | 14.89 | 15.08 | 12,320,565 | +0.30(+2.03%) |
Nov 11, 2002 | 15.23 | 15.25 | 14.77 | 14.78 | 7,356,650 | -0.45(-2.94%) |
Nov 08, 2002 | 15.08 | 15.49 | 15.03 | 15.23 | 10,891,779 | +0.14(+0.94%) |
Nov 07, 2002 | 15.23 | 15.28 | 14.92 | 15.08 | 8,118,481 | -0.19(-1.26%) |
Nov 06, 2002 | 14.65 | 15.31 | 14.65 | 15.28 | 15,227,077 | +0.63(+4.33%) |
Nov 05, 2002 | 14.43 | 14.70 | 14.23 | 14.64 | 7,702,230 | +0.29(+2.01%) |
Nov 04, 2002 | 14.32 | 14.63 | 14.18 | 14.35 | 7,588,804 | +0.08(+0.59%) |