Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.70 | 12.25 | 11.45 | 11.78 | 3,703,512 | +0.07(+0.60%) |
Jan 30, 2003 | 12.01 | 12.01 | 11.71 | 11.71 | 1,458,266 | -0.33(-2.74%) |
Jan 29, 2003 | 11.91 | 12.09 | 11.74 | 12.04 | 1,568,013 | +0.08(+0.64%) |
Jan 28, 2003 | 11.93 | 12.00 | 11.79 | 11.96 | 1,848,326 | +0.07(+0.61%) |
Jan 27, 2003 | 12.12 | 12.12 | 11.82 | 11.89 | 2,673,260 | -0.27(-2.21%) |
Jan 24, 2003 | 12.32 | 12.32 | 12.12 | 12.16 | 2,251,647 | -0.19(-1.51%) |
Jan 23, 2003 | 12.22 | 12.34 | 12.01 | 12.34 | 1,983,224 | +0.22(+1.82%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.12 | 12.12 | 2,908,759 | -0.17(-1.42%) |
Jan 21, 2003 | 12.54 | 12.58 | 12.30 | 12.30 | 2,569,686 | -0.17(-1.33%) |
Jan 17, 2003 | 12.45 | 12.53 | 12.36 | 12.46 | 2,061,419 | -0.01(-0.10%) |
Jan 16, 2003 | 12.20 | 12.52 | 12.17 | 12.48 | 4,343,018 | +0.33(+2.70%) |
Jan 15, 2003 | 12.01 | 12.18 | 11.93 | 12.15 | 2,586,376 | +0.15(+1.22%) |
Jan 14, 2003 | 12.18 | 12.19 | 11.97 | 12.00 | 4,987,326 | -0.18(-1.45%) |
Jan 13, 2003 | 12.42 | 12.51 | 12.18 | 12.18 | 2,753,741 | -0.21(-1.73%) |
Jan 10, 2003 | 12.33 | 12.45 | 12.18 | 12.39 | 3,232,742 | +0.07(+0.55%) |
Jan 09, 2003 | 12.29 | 12.37 | 12.19 | 12.33 | 3,551,238 | +0.19(+1.60%) |
Jan 08, 2003 | 12.13 | 12.40 | 12.07 | 12.13 | 4,739,023 | +0.11(+0.87%) |
Jan 07, 2003 | 11.79 | 12.12 | 11.79 | 12.03 | 2,928,193 | +0.24(+2.00%) |
Jan 06, 2003 | 11.64 | 11.84 | 11.57 | 11.79 | 4,196,460 | +0.15(+1.28%) |
Jan 03, 2003 | 11.78 | 11.78 | 11.61 | 11.64 | 1,518,170 | -0.14(-1.19%) |
Jan 02, 2003 | 11.22 | 11.84 | 11.15 | 11.78 | 3,624,402 | +0.50(+4.42%) |
Dec 31, 2002 | 11.34 | 11.35 | 11.10 | 11.28 | 1,480,444 | -12.14(-51.82%) |
Dec 26, 2002 | 23.46 | 23.66 | 23.36 | 23.42 | 518,555 | +0.07(+0.32%) |
Dec 24, 2002 | 23.53 | 23.53 | 23.32 | 23.35 | 443,790 | -0.07(-0.30%) |
Dec 23, 2002 | 23.70 | 23.70 | 23.32 | 23.42 | 1,048,772 | -0.14(-0.61%) |
Dec 20, 2002 | 23.16 | 23.60 | 23.16 | 23.56 | 2,100,973 | +0.52(+2.28%) |
Dec 19, 2002 | 23.01 | 23.31 | 23.01 | 23.04 | 2,007,460 | +0.07(+0.30%) |
Dec 18, 2002 | 23.31 | 23.31 | 22.89 | 22.97 | 2,848,855 | +0.07(+0.31%) |
Dec 17, 2002 | 23.13 | 23.42 | 22.77 | 22.90 | 2,813,416 | -0.24(-1.02%) |
Dec 16, 2002 | 22.24 | 23.16 | 22.18 | 23.13 | 5,141,201 | +1.19(+5.40%) |
Dec 13, 2002 | 22.49 | 22.49 | 21.92 | 21.95 | 3,153,861 | -0.54(-2.39%) |
Dec 12, 2002 | 21.83 | 22.61 | 21.72 | 22.49 | 2,944,198 | +0.66(+3.03%) |
Dec 11, 2002 | 21.45 | 21.96 | 21.12 | 21.82 | 4,174,739 | +0.33(+1.53%) |
Dec 10, 2002 | 21.92 | 21.93 | 21.12 | 21.50 | 4,353,079 | -0.42(-1.90%) |
Dec 09, 2002 | 21.63 | 21.95 | 21.37 | 21.91 | 3,452,922 | +0.28(+1.31%) |
Dec 06, 2002 | 21.45 | 22.02 | 21.33 | 21.63 | 3,288,530 | -0.17(-0.78%) |
Dec 05, 2002 | 22.20 | 22.20 | 21.47 | 21.80 | 3,257,892 | -0.18(-0.82%) |
Dec 04, 2002 | 22.04 | 22.25 | 21.70 | 21.98 | 6,555,111 | +0.04(+0.20%) |
Dec 03, 2002 | 23.22 | 23.22 | 21.87 | 21.93 | 5,678,734 | -1.28(-5.52%) |
Dec 02, 2002 | 23.44 | 23.55 | 22.96 | 23.22 | 2,223,982 | +0.03(+0.11%) |
Nov 29, 2002 | 23.40 | 23.44 | 23.13 | 23.19 | 514,211 | -0.21(-0.90%) |
Nov 27, 2002 | 22.72 | 23.40 | 22.65 | 23.40 | 2,102,117 | +0.98(+4.35%) |
Nov 26, 2002 | 23.09 | 23.54 | 22.39 | 22.42 | 3,915,461 | -0.66(-2.86%) |
Nov 25, 2002 | 23.08 | 23.60 | 22.99 | 23.08 | 2,471,370 | -0.05(-0.23%) |
Nov 22, 2002 | 23.16 | 23.51 | 23.01 | 23.14 | 2,933,223 | -0.07(-0.28%) |
Nov 21, 2002 | 23.09 | 23.43 | 23.05 | 23.20 | 3,398,735 | +0.26(+1.14%) |
Nov 20, 2002 | 22.36 | 23.01 | 21.80 | 22.94 | 5,919,035 | +0.58(+2.60%) |
Nov 19, 2002 | 22.35 | 22.60 | 22.14 | 22.36 | 2,892,526 | +0.00(+0.00%) |
Nov 18, 2002 | 23.06 | 23.22 | 22.31 | 22.36 | 3,414,968 | -0.65(-2.83%) |
Nov 15, 2002 | 22.39 | 23.05 | 22.39 | 23.01 | 2,416,954 | +0.43(+1.92%) |
Nov 14, 2002 | 22.20 | 22.59 | 21.98 | 22.58 | 4,359,709 | +0.68(+3.12%) |
Nov 13, 2002 | 22.09 | 22.31 | 21.54 | 21.89 | 7,593,137 | -0.28(-1.28%) |
Nov 12, 2002 | 22.85 | 22.86 | 21.97 | 22.18 | 5,014,306 | -0.32(-1.44%) |
Nov 11, 2002 | 22.48 | 22.83 | 22.17 | 22.50 | 2,868,061 | -0.04(-0.19%) |
Nov 08, 2002 | 23.29 | 23.44 | 22.45 | 22.55 | 5,214,137 | -0.77(-3.30%) |
Nov 07, 2002 | 24.66 | 24.66 | 23.24 | 23.32 | 6,857,831 | -1.34(-5.45%) |
Nov 06, 2002 | 24.08 | 24.71 | 23.64 | 24.66 | 4,889,926 | +0.58(+2.40%) |
Nov 05, 2002 | 24.11 | 24.34 | 23.73 | 24.08 | 3,037,712 | -0.04(-0.16%) |
Nov 04, 2002 | 24.45 | 24.65 | 24.12 | 24.12 | 2,686,521 | -0.03(-0.11%) |