Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.10 | 11.38 | 10.95 | 11.28 | 1,880,093 | +0.16(+1.40%) |
Jan 30, 2003 | 11.16 | 11.24 | 11.02 | 11.12 | 1,086,798 | -0.04(-0.33%) |
Jan 29, 2003 | 10.83 | 11.21 | 10.75 | 11.16 | 1,203,044 | +0.09(+0.81%) |
Jan 28, 2003 | 11.06 | 11.16 | 10.90 | 11.07 | 1,426,935 | +0.04(+0.41%) |
Jan 27, 2003 | 11.01 | 11.19 | 10.92 | 11.03 | 1,553,395 | +0.01(+0.13%) |
Jan 24, 2003 | 11.43 | 11.43 | 10.92 | 11.01 | 4,003,430 | -0.41(-3.58%) |
Jan 23, 2003 | 11.18 | 11.52 | 11.12 | 11.42 | 838,852 | +0.30(+2.68%) |
Jan 22, 2003 | 10.98 | 11.23 | 10.83 | 11.12 | 1,222,800 | -0.10(-0.93%) |
Jan 21, 2003 | 11.53 | 11.57 | 11.12 | 11.23 | 813,587 | -0.14(-1.24%) |
Jan 17, 2003 | 11.60 | 11.60 | 11.16 | 11.37 | 688,740 | -0.23(-1.99%) |
Jan 16, 2003 | 11.66 | 11.85 | 11.56 | 11.60 | 1,267,685 | -0.05(-0.45%) |
Jan 15, 2003 | 11.68 | 11.77 | 11.50 | 11.65 | 825,413 | -0.03(-0.26%) |
Jan 14, 2003 | 11.66 | 11.72 | 11.56 | 11.68 | 548,304 | +0.01(+0.13%) |
Jan 13, 2003 | 11.89 | 11.97 | 11.57 | 11.67 | 724,756 | -0.23(-1.94%) |
Jan 10, 2003 | 11.73 | 12.01 | 11.56 | 11.90 | 957,382 | +0.01(+0.12%) |
Jan 09, 2003 | 12.05 | 12.13 | 11.71 | 11.88 | 938,837 | -0.03(-0.25%) |
Jan 08, 2003 | 12.17 | 12.17 | 11.76 | 11.91 | 636,463 | -0.34(-2.79%) |
Jan 07, 2003 | 12.34 | 12.43 | 12.05 | 12.26 | 668,179 | -0.08(-0.66%) |
Jan 06, 2003 | 12.35 | 12.63 | 12.30 | 12.34 | 779,318 | -0.10(-0.84%) |
Jan 03, 2003 | 12.50 | 12.55 | 12.22 | 12.44 | 589,024 | -0.04(-0.30%) |
Jan 02, 2003 | 12.00 | 12.50 | 11.98 | 12.48 | 889,382 | +0.49(+4.10%) |
Dec 31, 2002 | 11.61 | 12.05 | 11.61 | 11.99 | 995,952 | +0.35(+3.00%) |
Dec 30, 2002 | 11.60 | 11.70 | 11.45 | 11.64 | 796,385 | -0.04(-0.32%) |
Dec 27, 2002 | 11.95 | 11.97 | 11.67 | 11.68 | 593,727 | -0.28(-2.30%) |
Dec 26, 2002 | 11.76 | 12.15 | 11.76 | 11.95 | 1,965,295 | +0.22(+1.90%) |
Dec 24, 2002 | 11.61 | 11.87 | 11.46 | 11.73 | 684,036 | +0.01(+0.06%) |
Dec 23, 2002 | 11.76 | 11.85 | 11.63 | 11.72 | 1,130,206 | -0.07(-0.63%) |
Dec 20, 2002 | 11.38 | 11.86 | 11.38 | 11.79 | 1,568,446 | -0.10(-0.87%) |
Dec 19, 2002 | 11.87 | 12.24 | 11.78 | 11.90 | 1,257,606 | -0.09(-0.74%) |
Dec 18, 2002 | 11.91 | 12.08 | 11.91 | 11.99 | 1,235,029 | -0.03(-0.25%) |
Dec 17, 2002 | 11.98 | 12.28 | 11.93 | 12.02 | 1,503,671 | -0.07(-0.62%) |
Dec 16, 2002 | 11.91 | 12.28 | 11.91 | 12.09 | 2,732,653 | -0.21(-1.69%) |
Dec 13, 2002 | 12.43 | 12.50 | 12.20 | 12.30 | 1,852,812 | -0.22(-1.72%) |
Dec 12, 2002 | 12.65 | 12.72 | 12.43 | 12.52 | 1,361,488 | -0.06(-0.47%) |
Dec 11, 2002 | 12.72 | 12.75 | 12.48 | 12.58 | 1,142,704 | -0.31(-2.42%) |
Dec 10, 2002 | 12.87 | 13.10 | 12.84 | 12.89 | 1,110,854 | +0.16(+1.29%) |
Dec 09, 2002 | 13.21 | 13.21 | 12.65 | 12.72 | 1,518,857 | -0.67(-5.00%) |
Dec 06, 2002 | 13.25 | 13.54 | 13.20 | 13.39 | 1,216,080 | -0.33(-2.44%) |
Dec 05, 2002 | 13.97 | 14.05 | 13.51 | 13.73 | 727,041 | -0.22(-1.60%) |
Dec 04, 2002 | 13.98 | 14.05 | 13.68 | 13.95 | 1,642,898 | -0.02(-0.16%) |
Dec 03, 2002 | 14.65 | 14.65 | 13.91 | 13.97 | 824,204 | -0.68(-4.62%) |
Dec 02, 2002 | 14.58 | 14.81 | 14.44 | 14.65 | 1,099,565 | +0.03(+0.20%) |
Nov 29, 2002 | 14.82 | 14.88 | 14.55 | 14.62 | 289,472 | -0.19(-1.31%) |
Nov 27, 2002 | 14.05 | 14.98 | 14.05 | 14.82 | 994,742 | +0.86(+6.19%) |
Nov 26, 2002 | 14.80 | 14.80 | 13.94 | 13.95 | 1,206,001 | -0.85(-5.73%) |
Nov 25, 2002 | 15.33 | 15.54 | 14.48 | 14.80 | 1,308,808 | -0.19(-1.29%) |
Nov 22, 2002 | 15.37 | 15.37 | 14.31 | 14.99 | 1,907,374 | -0.36(-2.37%) |
Nov 21, 2002 | 13.91 | 16.11 | 13.91 | 15.36 | 2,856,156 | +1.60(+11.63%) |
Nov 20, 2002 | 13.21 | 13.83 | 13.17 | 13.76 | 800,417 | +0.54(+4.05%) |
Nov 19, 2002 | 13.02 | 13.45 | 13.02 | 13.22 | 890,323 | -0.07(-0.56%) |
Nov 18, 2002 | 13.04 | 13.40 | 12.90 | 13.30 | 1,286,096 | +0.30(+2.29%) |
Nov 15, 2002 | 13.11 | 13.16 | 12.78 | 13.00 | 993,802 | -0.11(-0.85%) |
Nov 14, 2002 | 12.95 | 13.15 | 12.91 | 13.11 | 540,241 | +0.42(+3.34%) |
Nov 13, 2002 | 12.24 | 12.69 | 12.05 | 12.69 | 731,207 | +0.26(+2.10%) |
Nov 12, 2002 | 12.21 | 12.56 | 11.90 | 12.43 | 870,164 | +0.22(+1.77%) |
Nov 11, 2002 | 12.61 | 12.61 | 12.05 | 12.21 | 696,535 | -0.39(-3.13%) |
Nov 08, 2002 | 12.72 | 13.07 | 12.48 | 12.61 | 534,328 | -0.12(-0.94%) |
Nov 07, 2002 | 12.83 | 12.84 | 12.52 | 12.72 | 1,281,393 | -0.38(-2.90%) |
Nov 06, 2002 | 13.11 | 13.11 | 12.66 | 13.10 | 1,409,062 | -0.03(-0.23%) |
Nov 05, 2002 | 13.06 | 13.15 | 12.76 | 13.13 | 762,250 | +0.15(+1.15%) |
Nov 04, 2002 | 12.98 | 13.39 | 12.87 | 12.98 | 1,074,972 | +0.19(+1.45%) |