Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.16 | 11.88 | 11.07 | 11.66 | 2,868,087 | +0.10(+0.85%) |
Jan 30, 2003 | 11.79 | 11.82 | 11.52 | 11.56 | 1,464,424 | -0.23(-1.94%) |
Jan 29, 2003 | 11.86 | 11.86 | 11.59 | 11.79 | 1,891,804 | -0.07(-0.58%) |
Jan 28, 2003 | 11.69 | 11.88 | 11.56 | 11.86 | 1,273,335 | +0.22(+1.87%) |
Jan 27, 2003 | 12.03 | 12.03 | 11.56 | 11.64 | 1,235,470 | -0.38(-3.17%) |
Jan 24, 2003 | 12.32 | 12.35 | 11.92 | 12.02 | 1,337,325 | -0.29(-2.38%) |
Jan 23, 2003 | 12.25 | 12.35 | 11.98 | 12.32 | 1,402,782 | +0.17(+1.43%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.12 | 12.14 | 1,708,641 | -0.16(-1.30%) |
Jan 21, 2003 | 12.55 | 12.56 | 12.22 | 12.30 | 2,072,325 | -0.27(-2.14%) |
Jan 17, 2003 | 12.61 | 12.72 | 12.45 | 12.57 | 744,687 | -0.10(-0.81%) |
Jan 16, 2003 | 12.69 | 12.71 | 12.54 | 12.67 | 2,511,154 | +0.00(+0.03%) |
Jan 15, 2003 | 12.95 | 12.95 | 12.58 | 12.67 | 2,041,798 | -0.28(-2.13%) |
Jan 14, 2003 | 12.92 | 12.95 | 12.79 | 12.95 | 1,122,460 | +0.04(+0.34%) |
Jan 13, 2003 | 12.99 | 13.02 | 12.81 | 12.90 | 2,911,236 | -0.09(-0.71%) |
Jan 10, 2003 | 12.64 | 13.14 | 12.59 | 12.99 | 2,449,512 | +0.35(+2.80%) |
Jan 09, 2003 | 12.69 | 12.88 | 12.37 | 12.64 | 8,137,841 | -0.36(-2.80%) |
Jan 08, 2003 | 13.08 | 13.12 | 12.96 | 13.00 | 1,671,363 | -0.08(-0.60%) |
Jan 07, 2003 | 13.04 | 13.14 | 12.87 | 13.08 | 1,006,516 | +0.02(+0.13%) |
Jan 06, 2003 | 12.71 | 13.12 | 12.71 | 13.07 | 1,221,087 | +0.27(+2.08%) |
Jan 03, 2003 | 12.83 | 13.01 | 12.67 | 12.80 | 783,726 | -0.05(-0.42%) |
Jan 02, 2003 | 12.66 | 12.96 | 12.49 | 12.85 | 1,397,205 | +0.33(+2.61%) |
Dec 31, 2002 | 12.48 | 12.58 | 12.24 | 12.53 | 1,468,826 | +0.06(+0.46%) |
Dec 30, 2002 | 12.34 | 12.50 | 12.15 | 12.47 | 1,328,225 | +0.10(+0.83%) |
Dec 27, 2002 | 12.51 | 12.55 | 12.36 | 12.37 | 1,116,296 | -0.19(-1.52%) |
Dec 26, 2002 | 12.52 | 12.73 | 12.48 | 12.56 | 914,054 | +0.04(+0.35%) |
Dec 24, 2002 | 12.54 | 12.60 | 12.51 | 12.51 | 707,702 | -0.10(-0.78%) |
Dec 23, 2002 | 12.61 | 12.76 | 12.52 | 12.61 | 1,081,660 | -0.06(-0.48%) |
Dec 20, 2002 | 12.50 | 12.68 | 12.43 | 12.67 | 1,194,082 | +0.24(+1.92%) |
Dec 19, 2002 | 12.40 | 12.59 | 12.29 | 12.43 | 1,418,339 | -0.01(-0.05%) |
Dec 18, 2002 | 12.62 | 12.62 | 12.34 | 12.44 | 1,501,702 | -0.17(-1.35%) |
Dec 17, 2002 | 12.87 | 12.87 | 12.59 | 12.61 | 756,428 | -0.26(-2.04%) |
Dec 16, 2002 | 12.36 | 12.88 | 12.31 | 12.87 | 1,346,718 | +0.51(+4.16%) |
Dec 13, 2002 | 12.56 | 12.51 | 12.30 | 12.36 | 1,400,434 | -0.16(-1.28%) |
Dec 12, 2002 | 12.56 | 12.67 | 12.28 | 12.52 | 2,497,358 | -0.04(-0.30%) |
Dec 11, 2002 | 12.44 | 12.66 | 12.30 | 12.56 | 830,104 | -0.04(-0.32%) |
Dec 10, 2002 | 12.52 | 12.62 | 12.45 | 12.60 | 1,483,209 | +0.11(+0.90%) |
Dec 09, 2002 | 12.69 | 12.85 | 12.48 | 12.49 | 1,531,055 | -0.38(-2.97%) |
Dec 06, 2002 | 12.58 | 12.90 | 12.44 | 12.87 | 1,575,672 | +0.27(+2.14%) |
Dec 05, 2002 | 12.49 | 12.69 | 12.32 | 12.60 | 1,826,640 | +0.11(+0.85%) |
Dec 04, 2002 | 12.84 | 12.85 | 12.22 | 12.49 | 5,509,862 | -1.00(-7.40%) |
Dec 03, 2002 | 13.47 | 13.61 | 13.46 | 13.49 | 2,187,096 | +0.03(+0.20%) |
Dec 02, 2002 | 13.59 | 13.62 | 13.35 | 13.46 | 2,337,677 | +0.13(+1.00%) |
Nov 29, 2002 | 13.39 | 13.55 | 13.30 | 13.33 | 1,296,231 | +0.16(+1.19%) |
Nov 27, 2002 | 12.55 | 13.19 | 12.52 | 13.17 | 1,436,538 | +0.71(+5.66%) |
Nov 26, 2002 | 12.55 | 12.56 | 12.35 | 12.47 | 1,183,221 | -0.05(-0.38%) |
Nov 25, 2002 | 12.60 | 12.78 | 12.41 | 12.52 | 1,613,244 | -0.08(-0.65%) |
Nov 22, 2002 | 12.64 | 12.82 | 12.51 | 12.60 | 1,782,024 | -0.02(-0.16%) |
Nov 21, 2002 | 12.25 | 12.62 | 12.07 | 12.62 | 3,060,643 | +0.37(+3.00%) |
Nov 20, 2002 | 13.27 | 13.27 | 11.95 | 12.25 | 9,619,290 | -1.02(-7.68%) |
Nov 19, 2002 | 13.07 | 13.48 | 13.02 | 13.27 | 1,182,341 | +0.18(+1.35%) |
Nov 18, 2002 | 13.15 | 13.18 | 12.95 | 13.09 | 1,969,003 | -0.01(-0.05%) |
Nov 15, 2002 | 12.98 | 13.16 | 12.95 | 13.10 | 1,460,901 | +0.12(+0.92%) |
Nov 14, 2002 | 12.83 | 13.07 | 12.76 | 12.98 | 1,221,674 | +0.20(+1.60%) |
Nov 13, 2002 | 12.78 | 13.03 | 12.61 | 12.78 | 1,284,489 | +0.02(+0.19%) |
Nov 12, 2002 | 12.57 | 12.96 | 12.56 | 12.75 | 1,299,753 | +0.19(+1.55%) |
Nov 11, 2002 | 12.84 | 12.96 | 12.42 | 12.56 | 833,039 | -0.29(-2.28%) |
Nov 08, 2002 | 12.95 | 13.22 | 12.78 | 12.85 | 1,035,282 | -0.09(-0.66%) |
Nov 07, 2002 | 13.30 | 13.31 | 12.89 | 12.94 | 1,129,212 | -0.45(-3.38%) |
Nov 06, 2002 | 12.95 | 13.45 | 12.79 | 13.39 | 1,662,263 | +0.52(+4.02%) |
Nov 05, 2002 | 12.62 | 12.91 | 12.61 | 12.87 | 1,927,321 | +0.38(+3.03%) |
Nov 04, 2002 | 12.71 | 12.78 | 12.46 | 12.49 | 1,297,992 | -0.07(-0.57%) |