Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.71 | 12.88 | 12.61 | 12.86 | 4,898,297 | +0.12(+0.94%) |
Jan 30, 2003 | 12.15 | 13.00 | 12.11 | 12.75 | 14,792,215 | +1.48(+13.13%) |
Jan 29, 2003 | 11.26 | 11.40 | 11.24 | 11.27 | 3,061,817 | -0.03(-0.30%) |
Jan 28, 2003 | 11.21 | 11.37 | 11.20 | 11.30 | 1,518,244 | +0.13(+1.15%) |
Jan 27, 2003 | 11.20 | 11.28 | 11.13 | 11.17 | 1,724,617 | -0.11(-0.95%) |
Jan 24, 2003 | 11.44 | 11.49 | 11.26 | 11.28 | 3,325,880 | -0.26(-2.22%) |
Jan 23, 2003 | 11.94 | 11.94 | 11.41 | 11.53 | 8,237,544 | +0.34(+3.05%) |
Jan 22, 2003 | 11.28 | 11.35 | 11.17 | 11.19 | 1,965,228 | -0.11(-0.94%) |
Jan 21, 2003 | 11.21 | 11.38 | 11.21 | 11.30 | 1,849,613 | +0.04(+0.38%) |
Jan 17, 2003 | 11.28 | 11.39 | 11.25 | 11.26 | 2,873,971 | -0.02(-0.19%) |
Jan 16, 2003 | 11.10 | 11.34 | 11.10 | 11.28 | 4,259,481 | +0.20(+1.85%) |
Jan 15, 2003 | 11.09 | 11.10 | 11.01 | 11.07 | 2,776,413 | -0.00(-0.04%) |
Jan 14, 2003 | 11.11 | 11.12 | 10.97 | 11.08 | 1,708,435 | -0.01(-0.08%) |
Jan 13, 2003 | 11.23 | 11.29 | 11.04 | 11.09 | 3,237,233 | -0.14(-1.29%) |
Jan 10, 2003 | 11.38 | 11.41 | 11.17 | 11.23 | 1,902,847 | -0.15(-1.31%) |
Jan 09, 2003 | 11.30 | 11.43 | 11.24 | 11.38 | 2,257,667 | +0.04(+0.38%) |
Jan 08, 2003 | 11.45 | 11.45 | 11.21 | 11.34 | 1,864,856 | -0.11(-0.97%) |
Jan 07, 2003 | 11.75 | 11.76 | 11.42 | 11.45 | 1,177,964 | -0.29(-2.47%) |
Jan 06, 2003 | 11.58 | 11.80 | 11.57 | 11.74 | 901,941 | +0.16(+1.40%) |
Jan 03, 2003 | 11.49 | 11.58 | 11.44 | 11.58 | 1,990,790 | +0.14(+1.23%) |
Jan 02, 2003 | 11.34 | 11.47 | 11.21 | 11.44 | 4,841,545 | +0.18(+1.59%) |
Dec 31, 2002 | 11.23 | 11.33 | 11.09 | 11.26 | 1,806,228 | +0.10(+0.88%) |
Dec 30, 2002 | 11.02 | 11.23 | 11.02 | 11.16 | 1,771,520 | +0.18(+1.63%) |
Dec 27, 2002 | 11.09 | 11.33 | 10.83 | 10.98 | 1,852,896 | -0.17(-1.53%) |
Dec 26, 2002 | 11.18 | 11.20 | 11.09 | 11.15 | 1,680,763 | -0.04(-0.38%) |
Dec 24, 2002 | 11.24 | 11.26 | 11.18 | 11.19 | 1,260,513 | -0.10(-0.91%) |
Dec 23, 2002 | 11.34 | 11.40 | 11.19 | 11.30 | 1,828,976 | -0.00(-0.04%) |
Dec 20, 2002 | 11.43 | 11.49 | 11.24 | 11.30 | 4,046,307 | -0.13(-1.12%) |
Dec 19, 2002 | 11.39 | 11.50 | 11.27 | 11.43 | 3,264,202 | +0.00(+0.00%) |
Dec 18, 2002 | 11.53 | 11.56 | 11.36 | 11.43 | 1,457,271 | -0.06(-0.56%) |
Dec 17, 2002 | 11.47 | 11.51 | 11.38 | 11.49 | 3,056,188 | -0.08(-0.66%) |
Dec 16, 2002 | 11.80 | 11.81 | 11.38 | 11.57 | 4,710,217 | -0.23(-1.99%) |
Dec 13, 2002 | 11.73 | 11.85 | 11.56 | 11.80 | 1,693,895 | -0.01(-0.11%) |
Dec 12, 2002 | 11.73 | 11.97 | 11.73 | 11.82 | 1,737,046 | +0.07(+0.58%) |
Dec 11, 2002 | 11.73 | 11.88 | 11.51 | 11.75 | 2,738,422 | +0.02(+0.18%) |
Dec 10, 2002 | 11.62 | 11.73 | 11.44 | 11.73 | 3,077,060 | +0.09(+0.73%) |
Dec 09, 2002 | 11.80 | 11.90 | 11.59 | 11.64 | 2,960,037 | -0.16(-1.37%) |
Dec 06, 2002 | 11.85 | 11.97 | 11.73 | 11.80 | 3,195,959 | +0.04(+0.36%) |
Dec 05, 2002 | 11.88 | 11.94 | 11.64 | 11.76 | 2,546,354 | -0.02(-0.18%) |
Dec 04, 2002 | 11.85 | 11.98 | 11.67 | 11.78 | 3,831,727 | -0.12(-1.00%) |
Dec 03, 2002 | 11.90 | 11.94 | 11.68 | 11.90 | 3,468,464 | +0.02(+0.14%) |
Dec 02, 2002 | 11.73 | 11.97 | 11.69 | 11.88 | 3,066,507 | +0.25(+2.16%) |
Nov 29, 2002 | 11.58 | 11.76 | 11.56 | 11.63 | 1,941,073 | +0.00(+0.00%) |
Nov 27, 2002 | 11.15 | 11.76 | 11.15 | 11.63 | 2,204,667 | +0.55(+5.00%) |
Nov 26, 2002 | 11.36 | 11.43 | 11.04 | 11.08 | 4,178,338 | -0.28(-2.44%) |
Nov 25, 2002 | 11.49 | 11.56 | 11.21 | 11.36 | 3,551,482 | -0.20(-1.73%) |
Nov 22, 2002 | 11.59 | 11.67 | 11.47 | 11.56 | 2,670,647 | -0.14(-1.17%) |
Nov 21, 2002 | 11.85 | 11.94 | 11.51 | 11.69 | 3,471,278 | -0.16(-1.37%) |
Nov 20, 2002 | 12.15 | 12.16 | 11.36 | 11.85 | 3,333,853 | -0.38(-3.07%) |
Nov 19, 2002 | 12.11 | 12.29 | 12.09 | 12.23 | 1,053,906 | +0.11(+0.91%) |
Nov 18, 2002 | 12.25 | 12.25 | 11.96 | 12.12 | 1,279,274 | -0.12(-0.98%) |
Nov 15, 2002 | 11.79 | 12.26 | 11.79 | 12.24 | 1,901,675 | +0.45(+3.84%) |
Nov 14, 2002 | 11.72 | 11.96 | 11.71 | 11.79 | 2,892,028 | +0.17(+1.47%) |
Nov 13, 2002 | 11.90 | 11.96 | 11.61 | 11.62 | 2,528,766 | -0.39(-3.23%) |
Nov 12, 2002 | 11.93 | 12.16 | 11.88 | 12.00 | 1,457,505 | +0.05(+0.39%) |
Nov 11, 2002 | 12.05 | 12.06 | 11.89 | 11.96 | 836,512 | -0.14(-1.20%) |
Nov 08, 2002 | 12.44 | 12.53 | 12.03 | 12.10 | 1,336,730 | -0.31(-2.47%) |
Nov 07, 2002 | 12.11 | 12.43 | 12.09 | 12.41 | 2,237,499 | +0.30(+2.46%) |
Nov 06, 2002 | 12.02 | 12.11 | 11.85 | 12.11 | 1,099,636 | +0.09(+0.78%) |
Nov 05, 2002 | 12.03 | 12.03 | 11.85 | 12.02 | 1,993,135 | -0.02(-0.14%) |
Nov 04, 2002 | 12.31 | 12.41 | 11.91 | 12.03 | 1,666,926 | -0.20(-1.60%) |