Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.88 | 11.37 | 10.87 | 11.33 | 9,737,038 | +0.39(+3.58%) |
Jan 30, 2003 | 10.95 | 11.20 | 10.85 | 10.94 | 4,599,752 | +0.08(+0.74%) |
Jan 29, 2003 | 10.71 | 10.92 | 10.62 | 10.86 | 3,747,301 | -0.06(-0.54%) |
Jan 28, 2003 | 10.98 | 10.99 | 10.71 | 10.92 | 3,332,077 | +0.03(+0.29%) |
Jan 27, 2003 | 10.88 | 11.03 | 10.79 | 10.89 | 3,562,979 | -0.01(-0.10%) |
Jan 24, 2003 | 11.23 | 11.24 | 10.88 | 10.90 | 4,082,794 | -0.37(-3.26%) |
Jan 23, 2003 | 11.05 | 11.30 | 11.01 | 11.27 | 3,731,869 | +0.24(+2.22%) |
Jan 22, 2003 | 11.01 | 11.13 | 10.94 | 11.02 | 3,598,700 | +0.02(+0.16%) |
Jan 21, 2003 | 11.11 | 11.32 | 10.97 | 11.01 | 3,528,401 | -0.22(-1.99%) |
Jan 17, 2003 | 11.21 | 11.27 | 11.13 | 11.23 | 2,680,236 | +0.02(+0.16%) |
Jan 16, 2003 | 11.20 | 11.34 | 11.15 | 11.21 | 2,879,989 | -0.00(-0.03%) |
Jan 15, 2003 | 11.18 | 11.31 | 11.12 | 11.22 | 4,639,189 | +0.03(+0.31%) |
Jan 14, 2003 | 11.15 | 11.35 | 11.11 | 11.18 | 4,081,651 | +0.05(+0.47%) |
Jan 13, 2003 | 11.19 | 11.25 | 11.06 | 11.13 | 2,885,133 | +0.00(+0.00%) |
Jan 10, 2003 | 11.27 | 11.27 | 11.01 | 11.13 | 3,446,956 | -0.14(-1.24%) |
Jan 09, 2003 | 11.13 | 11.34 | 11.06 | 11.27 | 4,345,417 | +0.14(+1.26%) |
Jan 08, 2003 | 11.10 | 11.18 | 11.08 | 11.13 | 2,867,129 | +0.02(+0.22%) |
Jan 07, 2003 | 11.08 | 11.20 | 11.04 | 11.10 | 3,103,747 | -0.09(-0.84%) |
Jan 06, 2003 | 11.13 | 11.23 | 11.06 | 11.20 | 4,461,440 | +0.14(+1.27%) |
Jan 03, 2003 | 11.02 | 11.09 | 10.90 | 11.06 | 2,261,869 | +0.00(+0.03%) |
Jan 02, 2003 | 10.68 | 11.23 | 10.64 | 11.05 | 6,569,564 | +0.51(+4.88%) |
Dec 31, 2002 | 10.59 | 10.64 | 10.46 | 10.54 | 3,626,706 | -0.05(-0.43%) |
Dec 30, 2002 | 10.46 | 10.66 | 10.45 | 10.59 | 3,733,012 | +0.15(+1.48%) |
Dec 27, 2002 | 10.64 | 10.67 | 10.41 | 10.43 | 2,821,978 | -0.17(-1.62%) |
Dec 26, 2002 | 10.55 | 10.87 | 10.53 | 10.60 | 3,625,563 | +0.07(+0.63%) |
Dec 24, 2002 | 10.50 | 10.57 | 10.49 | 10.54 | 1,508,293 | -0.04(-0.33%) |
Dec 23, 2002 | 10.29 | 10.57 | 10.29 | 10.57 | 5,097,849 | +0.35(+3.46%) |
Dec 20, 2002 | 10.21 | 10.25 | 10.11 | 10.22 | 4,980,969 | +0.06(+0.55%) |
Dec 19, 2002 | 10.22 | 10.32 | 10.08 | 10.16 | 3,530,401 | -0.16(-1.56%) |
Dec 18, 2002 | 10.24 | 10.32 | 10.08 | 10.32 | 3,789,594 | +0.03(+0.27%) |
Dec 17, 2002 | 10.24 | 10.40 | 10.21 | 10.29 | 2,730,817 | -0.08(-0.81%) |
Dec 16, 2002 | 10.22 | 10.38 | 10.15 | 10.38 | 4,045,644 | +0.16(+1.58%) |
Dec 13, 2002 | 10.32 | 10.36 | 10.07 | 10.22 | 4,909,527 | -0.10(-0.95%) |
Dec 12, 2002 | 10.38 | 10.48 | 10.25 | 10.32 | 3,066,025 | -0.15(-1.40%) |
Dec 11, 2002 | 10.51 | 10.55 | 10.39 | 10.46 | 3,944,768 | -0.06(-0.53%) |
Dec 10, 2002 | 10.39 | 10.53 | 10.36 | 10.52 | 4,487,445 | +0.14(+1.31%) |
Dec 09, 2002 | 10.55 | 10.67 | 10.38 | 10.38 | 2,921,711 | -0.17(-1.59%) |
Dec 06, 2002 | 10.39 | 10.63 | 10.33 | 10.55 | 2,933,142 | +0.16(+1.55%) |
Dec 05, 2002 | 10.60 | 10.61 | 10.25 | 10.39 | 5,323,322 | -0.17(-1.66%) |
Dec 04, 2002 | 10.48 | 10.71 | 10.47 | 10.56 | 3,654,425 | +0.04(+0.40%) |
Dec 03, 2002 | 10.73 | 10.76 | 10.37 | 10.52 | 7,526,894 | -0.24(-2.21%) |
Dec 02, 2002 | 10.86 | 10.94 | 10.50 | 10.76 | 8,319,619 | -0.04(-0.32%) |
Nov 29, 2002 | 10.90 | 10.95 | 10.77 | 10.80 | 2,430,759 | -0.27(-2.43%) |
Nov 27, 2002 | 10.73 | 11.08 | 10.66 | 11.06 | 3,064,882 | +0.43(+4.05%) |
Nov 26, 2002 | 10.68 | 10.74 | 10.57 | 10.63 | 4,022,211 | -0.19(-1.75%) |
Nov 25, 2002 | 11.07 | 11.12 | 10.71 | 10.82 | 4,638,045 | -0.28(-2.52%) |
Nov 22, 2002 | 11.08 | 11.28 | 11.02 | 11.10 | 3,808,455 | +0.01(+0.09%) |
Nov 21, 2002 | 11.27 | 11.48 | 11.09 | 11.09 | 10,167,979 | -0.24(-2.10%) |
Nov 20, 2002 | 11.15 | 11.34 | 11.02 | 11.33 | 3,237,201 | +0.15(+1.38%) |
Nov 19, 2002 | 11.09 | 11.23 | 11.02 | 11.18 | 2,289,588 | +0.13(+1.14%) |
Nov 18, 2002 | 11.37 | 11.37 | 10.89 | 11.05 | 5,145,859 | -0.27(-2.35%) |
Nov 15, 2002 | 11.15 | 11.34 | 11.03 | 11.32 | 3,635,279 | -0.04(-0.34%) |
Nov 14, 2002 | 11.34 | 11.37 | 11.15 | 11.36 | 3,385,230 | +0.10(+0.87%) |
Nov 13, 2002 | 11.13 | 11.37 | 11.07 | 11.26 | 4,775,787 | +0.13(+1.13%) |
Nov 12, 2002 | 10.91 | 11.21 | 10.86 | 11.13 | 5,415,054 | +0.43(+3.99%) |
Nov 11, 2002 | 10.73 | 10.82 | 10.64 | 10.70 | 2,748,820 | -0.02(-0.23%) |
Nov 08, 2002 | 10.69 | 10.96 | 10.64 | 10.73 | 2,351,886 | -0.01(-0.13%) |
Nov 07, 2002 | 11.06 | 11.13 | 10.68 | 10.74 | 3,282,067 | -0.38(-3.46%) |
Nov 06, 2002 | 11.11 | 11.17 | 10.88 | 11.13 | 3,668,714 | +0.01(+0.13%) |
Nov 05, 2002 | 11.10 | 11.20 | 10.99 | 11.11 | 3,722,724 | +0.01(+0.09%) |
Nov 04, 2002 | 11.03 | 11.36 | 11.02 | 11.10 | 3,817,028 | +0.16(+1.44%) |