Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.69 | 12.09 | 11.68 | 11.98 | 1,370,626 | +0.25(+2.15%) |
Jan 30, 2003 | 11.94 | 11.98 | 11.70 | 11.73 | 1,320,783 | -0.21(-1.75%) |
Jan 29, 2003 | 11.83 | 12.02 | 11.69 | 11.94 | 1,092,638 | +0.02(+0.16%) |
Jan 28, 2003 | 11.74 | 11.93 | 11.66 | 11.92 | 1,218,967 | +0.09(+0.75%) |
Jan 27, 2003 | 11.82 | 12.00 | 11.74 | 11.83 | 1,284,665 | -0.04(-0.32%) |
Jan 24, 2003 | 12.19 | 12.20 | 11.87 | 11.87 | 1,177,807 | -0.34(-2.79%) |
Jan 23, 2003 | 11.97 | 12.22 | 11.89 | 12.21 | 1,378,699 | +0.27(+2.27%) |
Jan 22, 2003 | 11.94 | 12.09 | 11.88 | 11.94 | 1,295,271 | -0.08(-0.68%) |
Jan 21, 2003 | 12.05 | 12.17 | 11.98 | 12.02 | 1,771,619 | +0.01(+0.10%) |
Jan 17, 2003 | 11.91 | 12.05 | 11.78 | 12.01 | 771,907 | +0.08(+0.64%) |
Jan 16, 2003 | 12.13 | 12.22 | 11.93 | 11.93 | 1,672,518 | -0.14(-1.15%) |
Jan 15, 2003 | 12.19 | 12.25 | 12.01 | 12.07 | 980,081 | -0.18(-1.44%) |
Jan 14, 2003 | 12.19 | 12.25 | 12.14 | 12.25 | 1,240,972 | +0.02(+0.15%) |
Jan 13, 2003 | 12.24 | 12.34 | 12.16 | 12.23 | 969,949 | -0.03(-0.21%) |
Jan 10, 2003 | 12.34 | 12.38 | 12.18 | 12.25 | 934,805 | -0.09(-0.77%) |
Jan 09, 2003 | 12.20 | 12.39 | 12.17 | 12.35 | 1,590,198 | +0.16(+1.35%) |
Jan 08, 2003 | 12.31 | 12.32 | 12.15 | 12.19 | 1,147,096 | -0.12(-0.98%) |
Jan 07, 2003 | 12.32 | 12.44 | 12.27 | 12.31 | 972,166 | -0.09(-0.76%) |
Jan 06, 2003 | 12.18 | 12.51 | 12.10 | 12.40 | 1,724,601 | +0.26(+2.13%) |
Jan 03, 2003 | 12.18 | 12.25 | 12.07 | 12.14 | 848,053 | -0.09(-0.72%) |
Jan 02, 2003 | 11.89 | 12.25 | 11.83 | 12.23 | 1,342,605 | +0.41(+3.47%) |
Dec 31, 2002 | 11.81 | 11.91 | 11.67 | 11.82 | 902,669 | -0.02(-0.16%) |
Dec 30, 2002 | 11.93 | 11.95 | 11.60 | 11.84 | 806,576 | +0.15(+1.24%) |
Dec 27, 2002 | 11.86 | 11.94 | 11.69 | 11.69 | 667,107 | -0.20(-1.70%) |
Dec 26, 2002 | 11.84 | 12.06 | 11.81 | 11.89 | 769,374 | +0.06(+0.53%) |
Dec 24, 2002 | 11.95 | 11.96 | 11.77 | 11.83 | 836,655 | -0.14(-1.16%) |
Dec 23, 2002 | 12.06 | 12.07 | 11.37 | 11.97 | 1,219,284 | -0.06(-0.47%) |
Dec 20, 2002 | 12.06 | 12.13 | 11.37 | 12.03 | 2,942,461 | +0.28(+2.42%) |
Dec 19, 2002 | 11.62 | 11.89 | 11.61 | 11.74 | 1,343,080 | +0.03(+0.22%) |
Dec 18, 2002 | 11.63 | 11.84 | 11.62 | 11.72 | 1,676,476 | -0.22(-1.85%) |
Dec 17, 2002 | 12.01 | 12.10 | 11.92 | 11.94 | 1,685,341 | -0.12(-1.00%) |
Dec 16, 2002 | 11.89 | 12.12 | 11.86 | 12.06 | 1,814,836 | +0.20(+1.65%) |
Dec 13, 2002 | 11.91 | 12.01 | 11.83 | 11.86 | 1,322,025 | -0.09(-0.74%) |
Dec 12, 2002 | 11.97 | 12.01 | 11.90 | 11.95 | 1,190,472 | -0.02(-0.16%) |
Dec 11, 2002 | 11.95 | 12.03 | 11.88 | 11.97 | 1,530,991 | -0.01(-0.11%) |
Dec 10, 2002 | 11.80 | 12.00 | 11.77 | 11.98 | 1,590,990 | +0.21(+1.83%) |
Dec 09, 2002 | 12.00 | 12.01 | 11.77 | 11.77 | 1,296,696 | -0.24(-2.00%) |
Dec 06, 2002 | 11.84 | 12.10 | 11.75 | 12.01 | 1,382,815 | +0.13(+1.12%) |
Dec 05, 2002 | 12.16 | 12.16 | 11.88 | 11.88 | 779,347 | -0.16(-1.31%) |
Dec 04, 2002 | 12.14 | 12.32 | 11.95 | 12.03 | 1,543,814 | -0.11(-0.94%) |
Dec 03, 2002 | 12.25 | 12.37 | 12.10 | 12.15 | 1,084,247 | -0.18(-1.44%) |
Dec 02, 2002 | 12.34 | 12.53 | 12.22 | 12.32 | 1,368,093 | -0.09(-0.71%) |
Nov 29, 2002 | 12.43 | 12.49 | 12.33 | 12.41 | 580,196 | -0.11(-0.86%) |
Nov 27, 2002 | 12.32 | 12.54 | 12.22 | 12.52 | 1,181,132 | +0.17(+1.38%) |
Nov 26, 2002 | 12.24 | 12.51 | 12.20 | 12.35 | 1,622,651 | -0.15(-1.21%) |
Nov 25, 2002 | 12.44 | 12.62 | 12.40 | 12.50 | 1,658,745 | +0.03(+0.25%) |
Nov 22, 2002 | 12.03 | 12.51 | 12.03 | 12.47 | 1,523,076 | +0.17(+1.39%) |
Nov 21, 2002 | 12.07 | 12.45 | 12.01 | 12.30 | 1,568,193 | +0.27(+2.26%) |
Nov 20, 2002 | 11.71 | 12.07 | 11.65 | 12.03 | 1,301,445 | +0.32(+2.70%) |
Nov 19, 2002 | 11.67 | 11.79 | 11.50 | 11.71 | 1,218,967 | +0.09(+0.76%) |
Nov 18, 2002 | 11.79 | 11.92 | 11.60 | 11.62 | 1,133,323 | -0.15(-1.23%) |
Nov 15, 2002 | 11.50 | 11.78 | 11.38 | 11.77 | 1,053,852 | +0.07(+0.59%) |
Nov 14, 2002 | 11.53 | 11.72 | 11.53 | 11.70 | 1,145,512 | +0.24(+2.10%) |
Nov 13, 2002 | 11.41 | 11.54 | 11.16 | 11.46 | 2,410,231 | +0.02(+0.17%) |
Nov 12, 2002 | 11.45 | 11.61 | 11.38 | 11.44 | 1,202,820 | +0.06(+0.56%) |
Nov 11, 2002 | 11.56 | 11.57 | 11.33 | 11.38 | 1,037,705 | -0.15(-1.26%) |
Nov 08, 2002 | 11.58 | 11.72 | 11.46 | 11.52 | 1,250,945 | -0.03(-0.27%) |
Nov 07, 2002 | 11.84 | 11.88 | 11.47 | 11.55 | 1,380,282 | -0.35(-2.97%) |
Nov 06, 2002 | 12.26 | 12.26 | 11.81 | 11.91 | 2,013,196 | -0.28(-2.33%) |
Nov 05, 2002 | 12.17 | 12.32 | 12.10 | 12.19 | 917,550 | -0.01(-0.05%) |
Nov 04, 2002 | 12.29 | 12.48 | 12.18 | 12.20 | 1,585,766 | -0.03(-0.21%) |