Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.02 | 12.39 | 12.00 | 12.33 | 2,496,609 | +0.15(+1.27%) |
Jan 30, 2003 | 12.55 | 12.60 | 12.16 | 12.18 | 2,515,815 | -0.46(-3.61%) |
Jan 29, 2003 | 12.26 | 12.69 | 12.01 | 12.63 | 2,487,378 | +0.09(+0.70%) |
Jan 28, 2003 | 12.53 | 12.56 | 12.26 | 12.55 | 1,933,685 | +0.09(+0.75%) |
Jan 27, 2003 | 12.84 | 12.84 | 12.37 | 12.45 | 2,469,215 | -0.38(-2.93%) |
Jan 24, 2003 | 13.31 | 13.31 | 12.56 | 12.83 | 3,398,688 | -0.47(-3.54%) |
Jan 23, 2003 | 13.37 | 13.37 | 12.85 | 13.30 | 5,691,031 | +0.72(+5.71%) |
Jan 22, 2003 | 12.75 | 12.90 | 12.57 | 12.58 | 3,502,310 | -0.16(-1.27%) |
Jan 21, 2003 | 13.27 | 13.31 | 12.74 | 12.74 | 3,949,255 | -0.24(-1.86%) |
Jan 17, 2003 | 14.02 | 14.02 | 12.98 | 12.98 | 7,507,248 | -1.03(-7.38%) |
Jan 16, 2003 | 14.15 | 14.25 | 13.89 | 14.02 | 2,776,657 | -0.37(-2.57%) |
Jan 15, 2003 | 14.94 | 14.94 | 14.38 | 14.39 | 1,947,382 | -0.54(-3.64%) |
Jan 14, 2003 | 14.55 | 14.96 | 14.54 | 14.93 | 1,871,452 | +0.38(+2.63%) |
Jan 13, 2003 | 14.94 | 14.99 | 14.42 | 14.55 | 2,225,494 | -0.17(-1.19%) |
Jan 10, 2003 | 14.43 | 14.78 | 14.35 | 14.72 | 1,483,613 | +0.24(+1.67%) |
Jan 09, 2003 | 13.97 | 14.66 | 13.97 | 14.48 | 2,888,765 | +0.51(+3.65%) |
Jan 08, 2003 | 14.14 | 14.19 | 13.90 | 13.97 | 2,824,597 | -0.74(-5.02%) |
Jan 07, 2003 | 14.82 | 15.05 | 14.64 | 14.71 | 3,068,764 | -0.34(-2.23%) |
Jan 06, 2003 | 14.65 | 15.21 | 14.55 | 15.05 | 1,876,514 | +0.33(+2.24%) |
Jan 03, 2003 | 14.51 | 14.72 | 14.44 | 14.72 | 2,668,122 | +0.59(+4.18%) |
Jan 02, 2003 | 13.60 | 14.19 | 13.41 | 14.13 | 2,166,983 | +1.02(+7.79%) |
Dec 31, 2002 | 13.10 | 13.31 | 12.99 | 13.10 | 1,454,879 | +0.01(+0.05%) |
Dec 30, 2002 | 13.42 | 13.43 | 13.04 | 13.10 | 1,941,873 | -0.09(-0.66%) |
Dec 27, 2002 | 13.46 | 13.53 | 13.16 | 13.18 | 716,720 | -0.18(-1.36%) |
Dec 26, 2002 | 13.43 | 13.92 | 13.25 | 13.37 | 748,432 | -0.02(-0.15%) |
Dec 24, 2002 | 13.37 | 13.50 | 13.33 | 13.39 | 392,602 | -0.11(-0.85%) |
Dec 23, 2002 | 13.54 | 13.74 | 13.37 | 13.50 | 1,733,735 | -0.16(-1.18%) |
Dec 20, 2002 | 13.53 | 13.66 | 13.40 | 13.66 | 2,269,861 | +0.32(+2.37%) |
Dec 19, 2002 | 13.33 | 13.68 | 13.10 | 13.35 | 3,175,513 | -0.32(-2.31%) |
Dec 18, 2002 | 13.98 | 14.01 | 13.49 | 13.66 | 3,035,117 | -0.84(-5.79%) |
Dec 17, 2002 | 15.09 | 15.29 | 14.47 | 14.50 | 2,852,736 | -1.01(-6.50%) |
Dec 16, 2002 | 14.89 | 15.51 | 14.80 | 15.51 | 2,465,493 | +1.06(+7.35%) |
Dec 13, 2002 | 14.61 | 14.64 | 14.33 | 14.45 | 1,265,649 | -0.33(-2.23%) |
Dec 12, 2002 | 15.07 | 15.15 | 14.65 | 14.78 | 1,656,912 | -0.26(-1.74%) |
Dec 11, 2002 | 14.88 | 15.27 | 14.81 | 15.04 | 2,083,311 | -0.54(-3.49%) |
Dec 10, 2002 | 14.84 | 15.61 | 14.81 | 15.58 | 5,484,233 | +0.92(+6.28%) |
Dec 09, 2002 | 15.49 | 15.49 | 14.64 | 14.66 | 1,896,315 | -0.82(-5.29%) |
Dec 06, 2002 | 15.11 | 15.62 | 15.05 | 15.48 | 2,425,890 | -0.12(-0.77%) |
Dec 05, 2002 | 16.21 | 16.33 | 15.27 | 15.60 | 3,472,533 | -0.37(-2.31%) |
Dec 04, 2002 | 15.83 | 16.22 | 15.72 | 15.97 | 4,071,488 | -0.13(-0.79%) |
Dec 03, 2002 | 16.42 | 16.60 | 16.05 | 16.10 | 3,317,249 | -0.91(-5.33%) |
Dec 02, 2002 | 17.79 | 17.83 | 16.96 | 17.01 | 3,883,151 | -0.05(-0.31%) |
Nov 29, 2002 | 17.42 | 17.47 | 17.00 | 17.06 | 1,126,593 | -0.53(-3.02%) |
Nov 27, 2002 | 16.83 | 17.59 | 16.83 | 17.59 | 3,047,772 | +1.52(+9.44%) |
Nov 26, 2002 | 16.89 | 16.89 | 16.07 | 16.07 | 2,555,567 | -0.81(-4.81%) |
Nov 25, 2002 | 16.45 | 16.89 | 16.45 | 16.89 | 2,672,737 | +0.56(+3.41%) |
Nov 22, 2002 | 16.31 | 16.69 | 16.25 | 16.33 | 2,512,093 | -0.19(-1.14%) |
Nov 21, 2002 | 16.12 | 16.58 | 16.12 | 16.52 | 3,828,214 | +0.82(+5.22%) |
Nov 20, 2002 | 14.80 | 15.85 | 14.80 | 15.70 | 3,656,403 | +0.81(+5.46%) |
Nov 19, 2002 | 14.94 | 15.25 | 14.82 | 14.88 | 3,262,609 | -0.12(-0.81%) |
Nov 18, 2002 | 15.15 | 15.24 | 14.96 | 15.01 | 2,103,708 | +0.18(+1.22%) |
Nov 15, 2002 | 14.48 | 14.94 | 14.39 | 14.82 | 1,704,703 | -0.02(-0.14%) |
Nov 14, 2002 | 14.47 | 14.84 | 14.37 | 14.84 | 2,626,584 | +1.27(+9.35%) |
Nov 13, 2002 | 13.53 | 13.97 | 13.30 | 13.57 | 2,008,870 | -0.25(-1.80%) |
Nov 12, 2002 | 13.31 | 14.22 | 13.21 | 13.82 | 3,540,573 | +0.95(+7.36%) |
Nov 11, 2002 | 13.04 | 13.07 | 12.74 | 12.88 | 2,936,408 | -0.56(-4.20%) |
Nov 08, 2002 | 13.72 | 13.88 | 13.10 | 13.44 | 5,349,494 | -0.30(-2.20%) |
Nov 07, 2002 | 14.31 | 14.41 | 13.57 | 13.74 | 3,540,722 | -1.57(-10.26%) |
Nov 06, 2002 | 15.07 | 15.38 | 14.56 | 15.31 | 3,507,521 | +0.25(+1.65%) |
Nov 05, 2002 | 14.73 | 15.21 | 14.64 | 15.07 | 4,142,653 | +0.60(+4.13%) |
Nov 04, 2002 | 14.58 | 14.97 | 14.11 | 14.47 | 3,741,117 | +0.51(+3.66%) |