Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.95 | 11.44 | 10.93 | 11.40 | 9,681,519 | +0.39(+3.58%) |
Jan 30, 2003 | 11.01 | 11.26 | 10.91 | 11.01 | 4,573,525 | +0.08(+0.74%) |
Jan 29, 2003 | 10.77 | 10.98 | 10.68 | 10.92 | 3,725,934 | -0.06(-0.54%) |
Jan 28, 2003 | 11.04 | 11.05 | 10.78 | 10.98 | 3,313,078 | +0.03(+0.29%) |
Jan 27, 2003 | 10.95 | 11.09 | 10.85 | 10.95 | 3,542,663 | -0.01(-0.10%) |
Jan 24, 2003 | 11.30 | 11.30 | 10.95 | 10.96 | 4,059,515 | -0.37(-3.26%) |
Jan 23, 2003 | 11.11 | 11.37 | 11.07 | 11.33 | 3,710,590 | +0.25(+2.22%) |
Jan 22, 2003 | 11.07 | 11.19 | 11.00 | 11.09 | 3,578,181 | +0.02(+0.16%) |
Jan 21, 2003 | 11.17 | 11.38 | 11.03 | 11.07 | 3,508,282 | -0.23(-1.99%) |
Jan 17, 2003 | 11.28 | 11.34 | 11.20 | 11.29 | 2,664,953 | +0.02(+0.16%) |
Jan 16, 2003 | 11.26 | 11.41 | 11.21 | 11.28 | 2,863,568 | -0.00(-0.03%) |
Jan 15, 2003 | 11.25 | 11.37 | 11.18 | 11.28 | 4,612,736 | +0.04(+0.31%) |
Jan 14, 2003 | 11.21 | 11.42 | 11.17 | 11.24 | 4,058,378 | +0.05(+0.47%) |
Jan 13, 2003 | 11.25 | 11.31 | 11.12 | 11.19 | 2,868,682 | +0.00(+0.00%) |
Jan 10, 2003 | 11.34 | 11.34 | 11.08 | 11.19 | 3,427,302 | -0.14(-1.24%) |
Jan 09, 2003 | 11.19 | 11.41 | 11.13 | 11.33 | 4,320,640 | +0.14(+1.26%) |
Jan 08, 2003 | 11.16 | 11.24 | 11.14 | 11.19 | 2,850,781 | +0.02(+0.22%) |
Jan 07, 2003 | 11.14 | 11.26 | 11.10 | 11.17 | 3,086,050 | -0.10(-0.84%) |
Jan 06, 2003 | 11.19 | 11.29 | 11.12 | 11.26 | 4,436,001 | +0.14(+1.27%) |
Jan 03, 2003 | 11.09 | 11.15 | 10.96 | 11.12 | 2,248,972 | +0.00(+0.03%) |
Jan 02, 2003 | 10.74 | 11.30 | 10.70 | 11.12 | 6,532,106 | +0.52(+4.88%) |
Dec 31, 2002 | 10.65 | 10.70 | 10.52 | 10.60 | 3,606,027 | -0.05(-0.43%) |
Dec 30, 2002 | 10.52 | 10.72 | 10.51 | 10.65 | 3,711,727 | +0.15(+1.48%) |
Dec 27, 2002 | 10.70 | 10.73 | 10.47 | 10.49 | 2,805,887 | -0.17(-1.62%) |
Dec 26, 2002 | 10.61 | 10.93 | 10.59 | 10.66 | 3,604,890 | +0.07(+0.63%) |
Dec 24, 2002 | 10.56 | 10.63 | 10.55 | 10.60 | 1,499,693 | -0.04(-0.33%) |
Dec 23, 2002 | 10.35 | 10.64 | 10.35 | 10.63 | 5,068,782 | +0.36(+3.46%) |
Dec 20, 2002 | 10.27 | 10.31 | 10.16 | 10.28 | 4,952,569 | +0.06(+0.55%) |
Dec 19, 2002 | 10.28 | 10.38 | 10.14 | 10.22 | 3,510,271 | -0.16(-1.56%) |
Dec 18, 2002 | 10.30 | 10.38 | 10.14 | 10.38 | 3,767,987 | +0.03(+0.27%) |
Dec 17, 2002 | 10.30 | 10.46 | 10.27 | 10.35 | 2,715,246 | -0.08(-0.81%) |
Dec 16, 2002 | 10.28 | 10.44 | 10.21 | 10.44 | 4,022,577 | +0.16(+1.58%) |
Dec 13, 2002 | 10.38 | 10.42 | 10.13 | 10.28 | 4,881,533 | -0.10(-0.95%) |
Dec 12, 2002 | 10.44 | 10.54 | 10.31 | 10.38 | 3,048,543 | -0.15(-1.41%) |
Dec 11, 2002 | 10.57 | 10.61 | 10.45 | 10.52 | 3,922,275 | -0.06(-0.53%) |
Dec 10, 2002 | 10.45 | 10.59 | 10.42 | 10.58 | 4,461,858 | +0.14(+1.31%) |
Dec 09, 2002 | 10.61 | 10.73 | 10.44 | 10.44 | 2,905,052 | -0.17(-1.59%) |
Dec 06, 2002 | 10.45 | 10.70 | 10.39 | 10.61 | 2,916,418 | +0.16(+1.55%) |
Dec 05, 2002 | 10.66 | 10.67 | 10.31 | 10.45 | 5,292,969 | -0.18(-1.66%) |
Dec 04, 2002 | 10.54 | 10.77 | 10.53 | 10.62 | 3,633,588 | +0.04(+0.40%) |
Dec 03, 2002 | 10.79 | 10.82 | 10.42 | 10.58 | 7,483,976 | -0.24(-2.21%) |
Dec 02, 2002 | 10.92 | 11.00 | 10.56 | 10.82 | 8,272,182 | -0.04(-0.32%) |
Nov 29, 2002 | 10.96 | 11.01 | 10.83 | 10.86 | 2,416,899 | -0.27(-2.44%) |
Nov 27, 2002 | 10.79 | 11.14 | 10.72 | 11.13 | 3,047,406 | +0.43(+4.05%) |
Nov 26, 2002 | 10.74 | 10.80 | 10.63 | 10.70 | 3,999,277 | -0.19(-1.75%) |
Nov 25, 2002 | 11.13 | 11.18 | 10.77 | 10.89 | 4,611,600 | -0.28(-2.52%) |
Nov 22, 2002 | 11.14 | 11.35 | 11.09 | 11.17 | 3,786,740 | +0.01(+0.09%) |
Nov 21, 2002 | 11.33 | 11.55 | 11.16 | 11.16 | 10,110,003 | -0.24(-2.10%) |
Nov 20, 2002 | 11.21 | 11.40 | 11.09 | 11.40 | 3,218,743 | +0.15(+1.38%) |
Nov 19, 2002 | 11.15 | 11.30 | 11.08 | 11.24 | 2,276,533 | +0.13(+1.14%) |
Nov 18, 2002 | 11.44 | 11.44 | 10.95 | 11.11 | 5,116,518 | -0.27(-2.35%) |
Nov 15, 2002 | 11.21 | 11.40 | 11.10 | 11.38 | 3,614,551 | -0.04(-0.34%) |
Nov 14, 2002 | 11.40 | 11.43 | 11.21 | 11.42 | 3,365,928 | +0.10(+0.87%) |
Nov 13, 2002 | 11.20 | 11.44 | 11.13 | 11.32 | 4,748,556 | +0.13(+1.13%) |
Nov 12, 2002 | 10.97 | 11.27 | 10.92 | 11.20 | 5,384,178 | +0.43(+3.99%) |
Nov 11, 2002 | 10.79 | 10.88 | 10.70 | 10.77 | 2,733,147 | -0.02(-0.23%) |
Nov 08, 2002 | 10.75 | 11.02 | 10.70 | 10.79 | 2,338,476 | -0.01(-0.13%) |
Nov 07, 2002 | 11.12 | 11.19 | 10.74 | 10.80 | 3,263,353 | -0.39(-3.46%) |
Nov 06, 2002 | 11.18 | 11.23 | 10.95 | 11.19 | 3,647,795 | +0.01(+0.13%) |
Nov 05, 2002 | 11.17 | 11.26 | 11.06 | 11.18 | 3,701,498 | +0.01(+0.09%) |
Nov 04, 2002 | 11.10 | 11.42 | 11.09 | 11.17 | 3,795,264 | +0.16(+1.44%) |