Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.69 | 11.04 | 10.66 | 10.83 | 4,545,516 | +0.14(+1.35%) |
Jan 30, 2003 | 11.10 | 11.10 | 10.68 | 10.69 | 4,063,199 | -0.47(-4.20%) |
Jan 29, 2003 | 10.69 | 11.31 | 10.59 | 11.16 | 5,398,414 | +0.25(+2.30%) |
Jan 28, 2003 | 10.85 | 10.93 | 10.75 | 10.90 | 2,697,382 | +0.08(+0.74%) |
Jan 27, 2003 | 11.18 | 11.21 | 10.81 | 10.82 | 3,706,935 | -0.36(-3.22%) |
Jan 24, 2003 | 11.43 | 11.45 | 11.10 | 11.18 | 3,291,997 | -0.30(-2.59%) |
Jan 23, 2003 | 11.12 | 11.48 | 11.02 | 11.48 | 3,999,751 | +0.54(+4.95%) |
Jan 22, 2003 | 11.17 | 11.20 | 10.92 | 10.94 | 2,720,403 | -0.23(-2.04%) |
Jan 21, 2003 | 11.55 | 11.55 | 11.16 | 11.17 | 2,432,641 | -0.25(-2.20%) |
Jan 17, 2003 | 11.54 | 11.57 | 11.26 | 11.42 | 2,604,737 | -0.12(-1.00%) |
Jan 16, 2003 | 11.53 | 11.69 | 11.52 | 11.54 | 1,836,342 | +0.04(+0.34%) |
Jan 15, 2003 | 11.69 | 11.73 | 11.44 | 11.50 | 2,073,009 | -0.12(-1.01%) |
Jan 14, 2003 | 11.60 | 11.61 | 11.50 | 11.61 | 1,947,797 | +0.01(+0.09%) |
Jan 13, 2003 | 11.75 | 11.84 | 11.55 | 11.60 | 2,624,950 | -0.10(-0.84%) |
Jan 10, 2003 | 11.61 | 11.75 | 11.54 | 11.70 | 3,255,500 | -0.08(-0.68%) |
Jan 09, 2003 | 11.72 | 11.83 | 11.65 | 11.78 | 2,834,666 | +0.16(+1.38%) |
Jan 08, 2003 | 11.90 | 11.92 | 11.60 | 11.62 | 2,529,217 | -0.27(-2.23%) |
Jan 07, 2003 | 12.02 | 12.11 | 11.83 | 11.89 | 2,881,830 | -0.22(-1.81%) |
Jan 06, 2003 | 11.92 | 12.11 | 11.83 | 12.11 | 3,020,518 | +0.22(+1.87%) |
Jan 03, 2003 | 12.03 | 12.03 | 11.79 | 11.88 | 2,433,483 | -0.18(-1.52%) |
Jan 02, 2003 | 11.68 | 12.08 | 11.55 | 12.07 | 2,870,881 | +0.51(+4.46%) |
Dec 31, 2002 | 11.54 | 11.68 | 11.38 | 11.55 | 1,309,667 | -0.01(-0.06%) |
Dec 30, 2002 | 11.43 | 11.61 | 11.31 | 11.56 | 1,472,499 | +0.11(+0.96%) |
Dec 27, 2002 | 11.60 | 11.64 | 11.43 | 11.45 | 1,132,799 | -0.27(-2.34%) |
Dec 26, 2002 | 11.75 | 11.90 | 11.69 | 11.72 | 996,077 | -0.01(-0.05%) |
Dec 24, 2002 | 11.73 | 11.81 | 11.71 | 11.73 | 624,092 | -0.05(-0.44%) |
Dec 23, 2002 | 11.73 | 11.86 | 11.63 | 11.78 | 1,875,085 | +0.05(+0.42%) |
Dec 20, 2002 | 11.63 | 11.75 | 11.58 | 11.73 | 3,122,147 | +0.25(+2.19%) |
Dec 19, 2002 | 11.58 | 11.77 | 11.44 | 11.48 | 3,321,755 | -0.12(-1.06%) |
Dec 18, 2002 | 11.69 | 11.74 | 11.51 | 11.60 | 1,801,249 | -0.09(-0.78%) |
Dec 17, 2002 | 11.82 | 11.95 | 11.69 | 11.69 | 1,862,732 | -0.10(-0.86%) |
Dec 16, 2002 | 11.60 | 11.84 | 11.59 | 11.79 | 3,181,664 | +0.22(+1.91%) |
Dec 13, 2002 | 11.71 | 11.82 | 11.57 | 11.57 | 2,035,951 | -0.29(-2.48%) |
Dec 12, 2002 | 11.86 | 11.97 | 11.75 | 11.87 | 2,112,594 | +0.01(+0.09%) |
Dec 11, 2002 | 11.76 | 11.97 | 11.66 | 11.86 | 2,264,756 | +0.09(+0.79%) |
Dec 10, 2002 | 11.84 | 11.86 | 11.71 | 11.76 | 2,739,494 | -0.01(-0.08%) |
Dec 09, 2002 | 12.10 | 12.10 | 11.77 | 11.77 | 2,157,793 | -0.33(-2.69%) |
Dec 06, 2002 | 11.73 | 12.14 | 11.71 | 12.10 | 3,122,708 | +0.23(+1.90%) |
Dec 05, 2002 | 12.09 | 12.09 | 11.84 | 11.87 | 1,673,792 | -0.15(-1.26%) |
Dec 04, 2002 | 11.92 | 12.11 | 11.88 | 12.02 | 2,604,456 | +0.06(+0.46%) |
Dec 03, 2002 | 12.13 | 12.17 | 11.96 | 11.97 | 3,425,911 | -0.30(-2.41%) |
Dec 02, 2002 | 12.29 | 12.42 | 12.11 | 12.26 | 5,819,529 | +0.15(+1.28%) |
Nov 29, 2002 | 12.14 | 12.24 | 12.04 | 12.11 | 2,489,632 | +0.10(+0.85%) |
Nov 27, 2002 | 11.47 | 12.05 | 11.43 | 12.01 | 3,187,841 | +0.67(+5.91%) |
Nov 26, 2002 | 11.63 | 11.64 | 11.33 | 11.34 | 2,860,775 | -0.35(-2.99%) |
Nov 25, 2002 | 11.74 | 11.91 | 11.57 | 11.69 | 2,304,622 | -0.07(-0.62%) |
Nov 22, 2002 | 11.73 | 11.86 | 11.67 | 11.76 | 2,541,008 | +0.03(+0.27%) |
Nov 21, 2002 | 11.42 | 11.75 | 11.37 | 11.73 | 3,319,790 | +0.29(+2.54%) |
Nov 20, 2002 | 11.29 | 11.47 | 11.26 | 11.44 | 3,324,001 | +0.04(+0.39%) |
Nov 19, 2002 | 11.42 | 11.54 | 11.30 | 11.39 | 1,888,560 | -0.04(-0.36%) |
Nov 18, 2002 | 11.73 | 11.75 | 11.43 | 11.43 | 1,529,489 | -0.20(-1.76%) |
Nov 15, 2002 | 11.51 | 11.66 | 11.42 | 11.64 | 3,348,145 | +0.14(+1.21%) |
Nov 14, 2002 | 11.31 | 11.52 | 11.29 | 11.50 | 2,632,811 | +0.35(+3.13%) |
Nov 13, 2002 | 11.22 | 11.38 | 11.04 | 11.15 | 2,854,318 | -0.12(-1.06%) |
Nov 12, 2002 | 11.12 | 11.39 | 11.02 | 11.27 | 3,016,868 | +0.30(+2.76%) |
Nov 11, 2002 | 11.13 | 11.19 | 10.93 | 10.97 | 1,902,878 | -0.27(-2.42%) |
Nov 08, 2002 | 11.22 | 11.45 | 11.13 | 11.24 | 2,523,321 | +0.06(+0.53%) |
Nov 07, 2002 | 11.56 | 11.56 | 11.10 | 11.18 | 3,143,764 | -0.36(-3.09%) |
Nov 06, 2002 | 11.47 | 11.57 | 11.30 | 11.54 | 2,401,198 | +0.06(+0.54%) |
Nov 05, 2002 | 11.33 | 11.47 | 11.28 | 11.47 | 1,838,869 | +0.22(+1.99%) |
Nov 04, 2002 | 11.25 | 11.52 | 11.19 | 11.25 | 2,824,559 | +0.11(+1.01%) |