Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.76 | 14.21 | 13.40 | 13.80 | 3,790,700 | -0.04(-0.29%) |
Jan 30, 2003 | 13.80 | 14.18 | 13.74 | 13.84 | 4,039,590 | +0.06(+0.44%) |
Jan 29, 2003 | 13.30 | 13.85 | 13.04 | 13.78 | 3,969,700 | +0.33(+2.45%) |
Jan 28, 2003 | 12.86 | 13.55 | 12.80 | 13.45 | 4,294,600 | +0.69(+5.41%) |
Jan 27, 2003 | 12.85 | 13.15 | 12.66 | 12.76 | 5,190,300 | -0.51(-3.84%) |
Jan 24, 2003 | 13.67 | 13.67 | 13.00 | 13.27 | 3,449,900 | -0.38(-2.78%) |
Jan 23, 2003 | 13.71 | 13.77 | 12.83 | 13.65 | 5,705,000 | +0.82(+6.39%) |
Jan 22, 2003 | 12.96 | 13.80 | 12.79 | 12.83 | 6,267,800 | -0.14(-1.08%) |
Jan 21, 2003 | 12.80 | 13.62 | 12.45 | 12.97 | 4,757,700 | +0.12(+0.93%) |
Jan 17, 2003 | 13.65 | 13.66 | 12.79 | 12.85 | 5,155,900 | -1.26(-8.93%) |
Jan 16, 2003 | 14.52 | 14.75 | 13.80 | 14.11 | 3,396,400 | -0.37(-2.56%) |
Jan 15, 2003 | 14.81 | 14.87 | 14.36 | 14.48 | 2,872,200 | -0.28(-1.90%) |
Jan 14, 2003 | 14.43 | 14.98 | 14.40 | 14.76 | 3,214,200 | +0.36(+2.50%) |
Jan 13, 2003 | 14.25 | 14.75 | 13.93 | 14.40 | 4,262,200 | +0.23(+1.62%) |
Jan 10, 2003 | 13.80 | 14.23 | 13.55 | 14.17 | 2,340,200 | +0.15(+1.07%) |
Jan 09, 2003 | 13.47 | 14.21 | 13.41 | 14.02 | 3,338,600 | +0.60(+4.47%) |
Jan 08, 2003 | 13.98 | 14.29 | 13.26 | 13.42 | 2,844,700 | -0.67(-4.76%) |
Jan 07, 2003 | 14.02 | 14.31 | 13.73 | 14.09 | 2,701,200 | +0.09(+0.64%) |
Jan 06, 2003 | 13.62 | 14.21 | 13.62 | 14.00 | 3,076,400 | +0.44(+3.24%) |
Jan 03, 2003 | 13.13 | 13.61 | 12.95 | 13.56 | 2,659,600 | +0.56(+4.31%) |
Jan 02, 2003 | 12.62 | 13.15 | 12.27 | 13.00 | 3,579,200 | +0.68(+5.52%) |
Dec 31, 2002 | 12.24 | 12.59 | 12.15 | 12.32 | 2,116,800 | +0.07(+0.57%) |
Dec 30, 2002 | 12.61 | 12.76 | 12.05 | 12.25 | 2,243,200 | -0.41(-3.24%) |
Dec 27, 2002 | 12.98 | 13.09 | 12.61 | 12.66 | 1,714,800 | -0.42(-3.21%) |
Dec 26, 2002 | 13.35 | 13.50 | 12.97 | 13.08 | 1,663,200 | -0.25(-1.88%) |
Dec 24, 2002 | 13.04 | 13.45 | 13.03 | 13.33 | 739,300 | +0.08(+0.60%) |
Dec 23, 2002 | 13.43 | 13.50 | 12.93 | 13.25 | 3,110,300 | +0.25(+1.92%) |
Dec 20, 2002 | 13.43 | 13.50 | 12.93 | 13.00 | 3,658,500 | -0.15(-1.13%) |
Dec 19, 2002 | 12.85 | 13.99 | 12.79 | 13.15 | 4,527,300 | +0.26(+2.02%) |
Dec 18, 2002 | 13.13 | 13.22 | 12.88 | 12.89 | 3,323,500 | -0.40(-3.01%) |
Dec 17, 2002 | 12.85 | 13.34 | 12.84 | 13.29 | 3,822,300 | +0.49(+3.83%) |
Dec 16, 2002 | 12.18 | 12.88 | 12.15 | 12.80 | 2,390,700 | +0.71(+5.87%) |
Dec 13, 2002 | 12.43 | 12.45 | 11.95 | 12.09 | 3,124,400 | -0.36(-2.89%) |
Dec 12, 2002 | 12.39 | 12.59 | 12.38 | 12.45 | 3,151,800 | +0.05(+0.40%) |
Dec 11, 2002 | 12.30 | 12.53 | 11.78 | 12.40 | 3,733,400 | -0.12(-0.96%) |
Dec 10, 2002 | 12.86 | 12.88 | 12.27 | 12.52 | 4,115,800 | -0.13(-1.03%) |
Dec 09, 2002 | 12.91 | 13.03 | 12.60 | 12.65 | 3,902,100 | -0.35(-2.69%) |
Dec 06, 2002 | 12.72 | 13.48 | 12.68 | 13.00 | 6,484,400 | +0.20(+1.56%) |
Dec 05, 2002 | 12.35 | 13.05 | 12.23 | 12.80 | 6,421,300 | +0.69(+5.70%) |
Dec 04, 2002 | 12.22 | 12.39 | 11.96 | 12.11 | 8,299,600 | -0.58(-4.57%) |
Dec 03, 2002 | 12.52 | 13.03 | 12.35 | 12.69 | 18,669,300 | +1.26(+11.02%) |
Dec 02, 2002 | 12.00 | 12.22 | 11.23 | 11.43 | 4,260,600 | -0.32(-2.72%) |
Nov 29, 2002 | 12.00 | 12.11 | 11.70 | 11.75 | 1,317,100 | -0.12(-1.01%) |
Nov 27, 2002 | 11.34 | 12.15 | 11.11 | 11.87 | 3,599,000 | +0.83(+7.52%) |
Nov 26, 2002 | 11.45 | 11.66 | 10.79 | 11.04 | 4,892,000 | -0.47(-4.08%) |
Nov 25, 2002 | 11.36 | 11.80 | 11.28 | 11.51 | 3,839,100 | +0.16(+1.41%) |
Nov 22, 2002 | 10.97 | 11.86 | 10.80 | 11.35 | 5,315,800 | +0.20(+1.79%) |
Nov 21, 2002 | 10.69 | 11.25 | 10.49 | 11.15 | 6,766,500 | +0.94(+9.21%) |
Nov 20, 2002 | 9.630 | 10.30 | 9.530 | 10.21 | 3,945,500 | +0.59(+6.13%) |
Nov 19, 2002 | 9.740 | 9.850 | 9.440 | 9.620 | 3,834,000 | -0.15(-1.54%) |
Nov 18, 2002 | 10.25 | 10.30 | 9.760 | 9.770 | 4,158,900 | -0.18(-1.81%) |
Nov 15, 2002 | 9.410 | 9.980 | 9.300 | 9.950 | 4,866,700 | +0.27(+2.79%) |
Nov 14, 2002 | 9.270 | 9.700 | 9.260 | 9.680 | 6,498,700 | +0.59(+6.49%) |
Nov 13, 2002 | 8.540 | 9.160 | 8.300 | 9.090 | 5,302,400 | +0.39(+4.48%) |
Nov 12, 2002 | 8.420 | 8.880 | 8.420 | 8.700 | 3,423,000 | +0.32(+3.82%) |
Nov 11, 2002 | 8.450 | 8.550 | 8.230 | 8.380 | 2,240,800 | -0.26(-3.01%) |
Nov 08, 2002 | 8.550 | 8.770 | 8.220 | 8.640 | 2,641,500 | -0.06(-0.69%) |
Nov 07, 2002 | 8.900 | 8.960 | 8.400 | 8.700 | 2,693,600 | -0.42(-4.61%) |
Nov 06, 2002 | 8.920 | 9.130 | 8.450 | 9.120 | 3,951,200 | +0.38(+4.35%) |
Nov 05, 2002 | 8.230 | 8.790 | 8.000 | 8.740 | 5,901,700 | +0.49(+5.94%) |
Nov 04, 2002 | 7.960 | 8.560 | 7.840 | 8.250 | 8,127,500 | +0.52(+6.73%) |