Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.36 | 12.60 | 12.32 | 12.41 | 10,857,820 | +0.05(+0.39%) |
Jan 30, 2003 | 12.65 | 12.65 | 12.27 | 12.36 | 12,104,479 | -0.07(-0.55%) |
Jan 29, 2003 | 12.21 | 12.46 | 12.07 | 12.43 | 11,594,636 | +0.16(+1.27%) |
Jan 28, 2003 | 12.14 | 12.32 | 11.88 | 12.27 | 10,875,327 | +0.24(+2.00%) |
Jan 27, 2003 | 12.13 | 12.20 | 11.88 | 12.03 | 12,177,270 | -0.13(-1.04%) |
Jan 24, 2003 | 12.38 | 12.46 | 12.10 | 12.16 | 10,771,515 | -0.30(-2.43%) |
Jan 23, 2003 | 12.45 | 12.54 | 12.37 | 12.46 | 12,031,995 | +0.02(+0.13%) |
Jan 22, 2003 | 12.49 | 12.64 | 12.41 | 12.45 | 10,630,540 | -0.06(-0.47%) |
Jan 21, 2003 | 12.50 | 12.69 | 12.35 | 12.51 | 16,701,361 | +0.13(+1.08%) |
Jan 17, 2003 | 12.81 | 13.07 | 12.26 | 12.37 | 27,800,282 | -0.39(-3.06%) |
Jan 16, 2003 | 12.37 | 12.78 | 12.37 | 12.76 | 24,940,860 | +0.41(+3.29%) |
Jan 15, 2003 | 12.69 | 12.69 | 12.23 | 12.36 | 29,612,990 | -0.36(-2.84%) |
Jan 14, 2003 | 12.54 | 12.73 | 12.34 | 12.72 | 25,329,998 | -0.12(-0.94%) |
Jan 13, 2003 | 12.97 | 13.05 | 12.75 | 12.84 | 8,444,050 | -0.11(-0.88%) |
Jan 10, 2003 | 13.02 | 13.02 | 12.83 | 12.95 | 8,928,708 | -0.07(-0.50%) |
Jan 09, 2003 | 13.00 | 13.19 | 12.94 | 13.02 | 11,569,758 | +0.04(+0.33%) |
Jan 08, 2003 | 12.78 | 13.07 | 12.78 | 12.97 | 14,007,484 | +0.32(+2.52%) |
Jan 07, 2003 | 13.24 | 13.27 | 12.60 | 12.66 | 19,663,366 | -0.60(-4.50%) |
Jan 06, 2003 | 13.08 | 13.30 | 12.99 | 13.25 | 12,200,919 | +0.08(+0.64%) |
Jan 03, 2003 | 12.99 | 13.17 | 12.94 | 13.17 | 15,809,136 | +0.13(+0.97%) |
Jan 02, 2003 | 13.22 | 13.26 | 12.97 | 13.04 | 28,835,326 | +0.32(+2.51%) |
Dec 31, 2002 | 12.08 | 13.04 | 12.05 | 12.72 | 25,491,552 | +0.64(+5.31%) |
Dec 30, 2002 | 11.98 | 12.13 | 11.94 | 12.08 | 13,659,808 | +0.10(+0.87%) |
Dec 27, 2002 | 12.02 | 12.08 | 11.81 | 11.98 | 7,443,405 | +0.04(+0.35%) |
Dec 26, 2002 | 12.19 | 12.32 | 11.91 | 11.93 | 11,551,944 | -0.34(-2.79%) |
Dec 24, 2002 | 12.29 | 12.37 | 12.24 | 12.27 | 6,611,685 | -0.14(-1.13%) |
Dec 23, 2002 | 12.60 | 12.63 | 12.26 | 12.41 | 16,658,363 | -0.19(-1.47%) |
Dec 20, 2002 | 13.15 | 13.15 | 12.47 | 12.60 | 29,191,294 | -0.55(-4.18%) |
Dec 19, 2002 | 13.23 | 13.41 | 13.02 | 13.15 | 10,786,258 | -0.12(-0.93%) |
Dec 18, 2002 | 13.43 | 13.45 | 13.19 | 13.27 | 10,077,391 | -0.08(-0.59%) |
Dec 17, 2002 | 13.34 | 13.63 | 13.34 | 13.35 | 11,681,862 | +0.02(+0.12%) |
Dec 16, 2002 | 13.22 | 13.34 | 12.96 | 13.34 | 10,743,873 | +0.16(+1.19%) |
Dec 13, 2002 | 13.25 | 13.39 | 12.94 | 13.18 | 15,505,994 | -0.12(-0.91%) |
Dec 12, 2002 | 13.36 | 13.46 | 13.23 | 13.30 | 9,869,768 | -0.06(-0.44%) |
Dec 11, 2002 | 13.02 | 13.38 | 12.96 | 13.36 | 10,763,530 | +0.15(+1.11%) |
Dec 10, 2002 | 13.30 | 13.41 | 13.07 | 13.21 | 17,851,888 | -0.35(-2.57%) |
Dec 09, 2002 | 13.90 | 14.11 | 13.55 | 13.56 | 10,348,898 | -0.42(-3.00%) |
Dec 06, 2002 | 13.51 | 14.00 | 13.48 | 13.98 | 13,986,906 | +0.47(+3.47%) |
Dec 05, 2002 | 13.74 | 13.74 | 13.41 | 13.51 | 13,244,255 | -0.24(-1.78%) |
Dec 04, 2002 | 13.73 | 13.87 | 13.56 | 13.76 | 8,792,340 | +0.02(+0.17%) |
Dec 03, 2002 | 13.79 | 14.00 | 13.58 | 13.73 | 13,886,166 | +0.04(+0.31%) |
Dec 02, 2002 | 14.33 | 14.38 | 13.54 | 13.69 | 14,398,467 | -0.56(-3.95%) |
Nov 29, 2002 | 14.13 | 14.39 | 14.08 | 14.25 | 4,431,644 | +0.06(+0.41%) |
Nov 27, 2002 | 14.12 | 14.41 | 14.05 | 14.20 | 7,336,215 | +0.08(+0.55%) |
Nov 26, 2002 | 14.05 | 14.27 | 14.00 | 14.12 | 13,133,380 | -0.14(-0.96%) |
Nov 25, 2002 | 14.16 | 14.36 | 14.05 | 14.25 | 13,510,541 | -0.01(-0.05%) |
Nov 22, 2002 | 14.77 | 14.81 | 14.24 | 14.26 | 15,195,174 | -0.43(-2.90%) |
Nov 21, 2002 | 14.86 | 14.94 | 14.64 | 14.69 | 10,008,593 | -0.03(-0.20%) |
Nov 20, 2002 | 14.49 | 14.79 | 14.37 | 14.72 | 13,790,955 | +0.25(+1.71%) |
Nov 19, 2002 | 14.50 | 14.65 | 14.33 | 14.47 | 10,283,478 | -0.03(-0.22%) |
Nov 18, 2002 | 14.67 | 14.73 | 14.40 | 14.50 | 8,494,420 | -0.13(-0.91%) |
Nov 15, 2002 | 14.16 | 14.68 | 14.16 | 14.64 | 13,892,002 | +0.32(+2.25%) |
Nov 14, 2002 | 14.16 | 14.34 | 14.04 | 14.31 | 9,558,948 | +0.32(+2.28%) |
Nov 13, 2002 | 14.17 | 14.29 | 13.80 | 13.99 | 14,591,962 | -0.15(-1.06%) |
Nov 12, 2002 | 14.36 | 14.36 | 14.03 | 14.14 | 12,078,680 | -0.21(-1.47%) |
Nov 11, 2002 | 14.75 | 14.80 | 14.35 | 14.36 | 10,405,104 | -0.59(-3.92%) |
Nov 08, 2002 | 14.85 | 15.00 | 14.77 | 14.94 | 12,136,728 | +0.08(+0.53%) |
Nov 07, 2002 | 14.82 | 14.94 | 14.62 | 14.86 | 15,855,206 | +0.03(+0.22%) |
Nov 06, 2002 | 14.33 | 14.94 | 14.33 | 14.83 | 21,213,168 | +0.68(+4.83%) |
Nov 05, 2002 | 13.89 | 14.22 | 13.74 | 14.15 | 11,103,528 | +0.45(+3.28%) |
Nov 04, 2002 | 13.64 | 13.95 | 13.54 | 13.70 | 8,648,908 | +0.11(+0.81%) |