Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.27 | 12.68 | 12.10 | 12.68 | 2,144,749 | +0.35(+2.81%) |
Jan 30, 2003 | 12.32 | 12.38 | 12.19 | 12.33 | 3,003,789 | +0.02(+0.15%) |
Jan 29, 2003 | 12.37 | 12.37 | 12.13 | 12.31 | 1,382,620 | -0.05(-0.41%) |
Jan 28, 2003 | 12.09 | 12.41 | 12.07 | 12.36 | 2,139,926 | +0.37(+3.08%) |
Jan 27, 2003 | 12.35 | 12.35 | 11.97 | 12.00 | 1,568,329 | -0.35(-2.84%) |
Jan 24, 2003 | 12.46 | 12.48 | 12.21 | 12.35 | 1,194,280 | -0.21(-1.67%) |
Jan 23, 2003 | 12.54 | 12.63 | 12.19 | 12.56 | 1,445,107 | +0.10(+0.77%) |
Jan 22, 2003 | 12.50 | 12.59 | 12.33 | 12.46 | 1,621,388 | -0.08(-0.65%) |
Jan 21, 2003 | 12.82 | 12.90 | 12.45 | 12.54 | 1,513,296 | -0.16(-1.26%) |
Jan 17, 2003 | 11.88 | 12.73 | 11.88 | 12.70 | 3,722,506 | +0.87(+7.32%) |
Jan 16, 2003 | 11.90 | 12.04 | 11.68 | 11.84 | 3,758,026 | -0.26(-2.11%) |
Jan 15, 2003 | 12.31 | 12.36 | 12.08 | 12.09 | 2,922,884 | -0.22(-1.81%) |
Jan 14, 2003 | 12.13 | 12.39 | 11.86 | 12.31 | 2,522,964 | +0.23(+1.89%) |
Jan 13, 2003 | 11.86 | 12.14 | 11.85 | 12.09 | 4,371,281 | +0.23(+1.92%) |
Jan 10, 2003 | 13.14 | 13.14 | 11.85 | 11.86 | 7,541,266 | -1.28(-9.72%) |
Jan 09, 2003 | 13.04 | 13.29 | 13.00 | 13.14 | 1,413,535 | +0.16(+1.23%) |
Jan 08, 2003 | 13.45 | 13.45 | 12.77 | 12.98 | 2,545,547 | -0.48(-3.56%) |
Jan 07, 2003 | 13.73 | 13.73 | 13.45 | 13.45 | 877,676 | -0.24(-1.73%) |
Jan 06, 2003 | 13.89 | 13.98 | 13.55 | 13.69 | 770,461 | -0.25(-1.77%) |
Jan 03, 2003 | 13.93 | 13.99 | 13.81 | 13.94 | 854,874 | -0.05(-0.39%) |
Jan 02, 2003 | 13.50 | 14.02 | 13.39 | 13.99 | 1,320,571 | +0.39(+2.85%) |
Dec 31, 2002 | 13.39 | 13.61 | 13.34 | 13.61 | 668,726 | +0.20(+1.46%) |
Dec 30, 2002 | 13.23 | 13.45 | 13.06 | 13.41 | 875,703 | +0.13(+1.00%) |
Dec 27, 2002 | 13.45 | 13.50 | 13.28 | 13.28 | 622,902 | -0.16(-1.15%) |
Dec 26, 2002 | 13.57 | 13.64 | 13.41 | 13.43 | 774,626 | -0.17(-1.27%) |
Dec 24, 2002 | 13.86 | 13.86 | 13.59 | 13.61 | 393,123 | -0.26(-1.84%) |
Dec 23, 2002 | 13.64 | 13.89 | 13.58 | 13.86 | 855,312 | +0.22(+1.64%) |
Dec 20, 2002 | 13.97 | 14.12 | 13.50 | 13.64 | 1,649,014 | -0.33(-2.35%) |
Dec 19, 2002 | 14.39 | 14.45 | 13.82 | 13.97 | 1,670,721 | -0.31(-2.17%) |
Dec 18, 2002 | 14.04 | 14.32 | 13.75 | 14.28 | 2,029,421 | +0.23(+1.66%) |
Dec 17, 2002 | 13.91 | 14.09 | 13.82 | 14.04 | 971,298 | +0.14(+1.02%) |
Dec 16, 2002 | 13.80 | 13.91 | 13.75 | 13.90 | 1,418,797 | +0.10(+0.76%) |
Dec 13, 2002 | 14.46 | 14.54 | 13.71 | 13.80 | 1,630,816 | -0.29(-2.04%) |
Dec 12, 2002 | 14.46 | 14.54 | 13.96 | 14.08 | 1,643,752 | -0.36(-2.49%) |
Dec 11, 2002 | 14.31 | 14.62 | 14.30 | 14.44 | 1,552,762 | +0.14(+0.96%) |
Dec 10, 2002 | 14.89 | 14.91 | 14.27 | 14.31 | 1,852,044 | -0.34(-2.33%) |
Dec 09, 2002 | 14.59 | 14.89 | 14.50 | 14.65 | 1,708,213 | +0.05(+0.34%) |
Dec 06, 2002 | 14.32 | 14.80 | 14.32 | 14.60 | 2,446,225 | +0.28(+1.98%) |
Dec 05, 2002 | 14.05 | 14.41 | 13.93 | 14.32 | 2,562,649 | +0.27(+1.95%) |
Dec 04, 2002 | 12.43 | 14.25 | 12.38 | 14.04 | 3,614,195 | +1.25(+9.77%) |
Dec 03, 2002 | 13.15 | 13.48 | 12.77 | 12.79 | 2,611,981 | -0.43(-3.24%) |
Dec 02, 2002 | 13.96 | 14.19 | 13.18 | 13.22 | 1,948,297 | -0.53(-3.85%) |
Nov 29, 2002 | 13.68 | 13.85 | 13.63 | 13.75 | 731,433 | +0.12(+0.87%) |
Nov 27, 2002 | 13.48 | 13.91 | 13.48 | 13.63 | 1,536,317 | +0.26(+1.94%) |
Nov 26, 2002 | 13.11 | 13.67 | 13.11 | 13.37 | 2,618,559 | +0.26(+2.02%) |
Nov 25, 2002 | 13.82 | 13.82 | 13.00 | 13.11 | 3,702,116 | -0.71(-5.15%) |
Nov 22, 2002 | 14.57 | 14.57 | 13.66 | 13.82 | 2,935,382 | -0.72(-4.93%) |
Nov 21, 2002 | 15.10 | 15.13 | 14.07 | 14.54 | 2,481,525 | -0.50(-3.31%) |
Nov 20, 2002 | 15.15 | 15.30 | 14.85 | 15.03 | 2,490,076 | -0.10(-0.69%) |
Nov 19, 2002 | 15.51 | 15.74 | 14.91 | 15.14 | 3,161,434 | -0.37(-2.38%) |
Nov 18, 2002 | 15.30 | 15.61 | 15.25 | 15.51 | 4,262,092 | +0.62(+4.17%) |
Nov 15, 2002 | 14.23 | 14.91 | 14.14 | 14.89 | 2,175,226 | +0.66(+4.62%) |
Nov 14, 2002 | 14.14 | 14.42 | 13.91 | 14.23 | 2,653,201 | +0.22(+1.60%) |
Nov 13, 2002 | 14.14 | 14.40 | 13.66 | 14.01 | 4,020,693 | +0.23(+1.69%) |
Nov 12, 2002 | 12.94 | 13.93 | 12.91 | 13.77 | 6,384,040 | +0.97(+7.55%) |
Nov 11, 2002 | 13.31 | 13.72 | 12.66 | 12.81 | 5,382,923 | -0.50(-3.77%) |
Nov 08, 2002 | 14.14 | 14.14 | 12.77 | 13.31 | 12,270,372 | -2.63(-16.49%) |
Nov 07, 2002 | 15.81 | 16.21 | 15.63 | 15.94 | 1,368,368 | +0.13(+0.84%) |
Nov 06, 2002 | 15.62 | 16.31 | 15.56 | 15.80 | 2,479,771 | +0.07(+0.46%) |
Nov 05, 2002 | 16.19 | 16.33 | 15.10 | 15.73 | 4,785,453 | -0.84(-5.06%) |
Nov 04, 2002 | 17.11 | 17.18 | 16.51 | 16.57 | 1,410,684 | -0.20(-1.17%) |