Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.32 | 12.73 | 12.15 | 12.73 | 2,135,895 | +0.35(+2.81%) |
Jan 30, 2003 | 12.37 | 12.43 | 12.24 | 12.38 | 2,991,389 | +0.02(+0.15%) |
Jan 29, 2003 | 12.42 | 12.42 | 12.18 | 12.37 | 1,376,912 | -0.05(-0.41%) |
Jan 28, 2003 | 12.14 | 12.46 | 12.12 | 12.42 | 2,131,092 | +0.37(+3.08%) |
Jan 27, 2003 | 12.40 | 12.40 | 12.02 | 12.04 | 1,561,854 | -0.35(-2.84%) |
Jan 24, 2003 | 12.51 | 12.53 | 12.26 | 12.40 | 1,189,350 | -0.21(-1.67%) |
Jan 23, 2003 | 12.59 | 12.69 | 12.24 | 12.61 | 1,439,142 | +0.10(+0.77%) |
Jan 22, 2003 | 12.55 | 12.64 | 12.38 | 12.51 | 1,614,695 | -0.08(-0.66%) |
Jan 21, 2003 | 12.87 | 12.96 | 12.50 | 12.59 | 1,507,048 | -0.16(-1.26%) |
Jan 17, 2003 | 11.93 | 12.78 | 11.93 | 12.75 | 3,707,139 | +0.87(+7.32%) |
Jan 16, 2003 | 11.95 | 12.09 | 11.72 | 11.88 | 3,742,512 | -0.26(-2.11%) |
Jan 15, 2003 | 12.36 | 12.42 | 12.13 | 12.14 | 2,910,818 | -0.22(-1.81%) |
Jan 14, 2003 | 12.18 | 12.44 | 11.91 | 12.37 | 2,512,548 | +0.23(+1.89%) |
Jan 13, 2003 | 11.91 | 12.19 | 11.90 | 12.14 | 4,353,236 | +0.23(+1.92%) |
Jan 10, 2003 | 13.19 | 13.19 | 11.90 | 11.91 | 7,510,134 | -1.28(-9.72%) |
Jan 09, 2003 | 13.09 | 13.35 | 13.05 | 13.19 | 1,407,699 | +0.16(+1.23%) |
Jan 08, 2003 | 13.51 | 13.51 | 12.82 | 13.03 | 2,535,038 | -0.48(-3.56%) |
Jan 07, 2003 | 13.79 | 13.79 | 13.50 | 13.51 | 874,053 | -0.24(-1.73%) |
Jan 06, 2003 | 13.95 | 14.04 | 13.60 | 13.75 | 767,280 | -0.25(-1.77%) |
Jan 03, 2003 | 13.99 | 14.05 | 13.86 | 14.00 | 851,345 | -0.05(-0.39%) |
Jan 02, 2003 | 13.56 | 14.07 | 13.44 | 14.05 | 1,315,119 | +0.39(+2.85%) |
Dec 31, 2002 | 13.44 | 13.66 | 13.40 | 13.66 | 665,966 | +0.20(+1.46%) |
Dec 30, 2002 | 13.28 | 13.51 | 13.11 | 13.46 | 872,088 | +0.13(+1.00%) |
Dec 27, 2002 | 13.50 | 13.56 | 13.33 | 13.33 | 620,331 | -0.16(-1.15%) |
Dec 26, 2002 | 13.63 | 13.70 | 13.47 | 13.49 | 771,429 | -0.17(-1.27%) |
Dec 24, 2002 | 13.92 | 13.92 | 13.65 | 13.66 | 391,500 | -0.26(-1.84%) |
Dec 23, 2002 | 13.69 | 13.95 | 13.63 | 13.92 | 851,781 | +0.22(+1.64%) |
Dec 20, 2002 | 14.02 | 14.17 | 13.56 | 13.69 | 1,642,207 | -0.33(-2.35%) |
Dec 19, 2002 | 14.45 | 14.51 | 13.88 | 14.02 | 1,663,823 | -0.31(-2.17%) |
Dec 18, 2002 | 14.10 | 14.38 | 13.81 | 14.33 | 2,021,043 | +0.23(+1.66%) |
Dec 17, 2002 | 13.97 | 14.15 | 13.88 | 14.10 | 967,288 | +0.14(+1.02%) |
Dec 16, 2002 | 13.85 | 13.97 | 13.81 | 13.96 | 1,412,940 | +0.11(+0.76%) |
Dec 13, 2002 | 14.52 | 14.61 | 13.76 | 13.85 | 1,624,084 | -0.29(-2.04%) |
Dec 12, 2002 | 14.52 | 14.61 | 14.01 | 14.14 | 1,636,966 | -0.36(-2.49%) |
Dec 11, 2002 | 14.37 | 14.68 | 14.36 | 14.50 | 1,546,351 | +0.14(+0.96%) |
Dec 10, 2002 | 14.95 | 14.98 | 14.33 | 14.37 | 1,844,399 | -0.34(-2.34%) |
Dec 09, 2002 | 14.66 | 14.95 | 14.56 | 14.71 | 1,701,161 | +0.05(+0.34%) |
Dec 06, 2002 | 14.38 | 14.86 | 14.38 | 14.66 | 2,436,126 | +0.28(+1.98%) |
Dec 05, 2002 | 14.11 | 14.47 | 13.99 | 14.38 | 2,552,070 | +0.27(+1.95%) |
Dec 04, 2002 | 12.48 | 14.31 | 12.43 | 14.10 | 3,599,274 | +1.25(+9.77%) |
Dec 03, 2002 | 13.21 | 13.53 | 12.82 | 12.85 | 2,601,198 | -0.43(-3.24%) |
Dec 02, 2002 | 14.01 | 14.25 | 13.24 | 13.28 | 1,940,254 | -0.53(-3.85%) |
Nov 29, 2002 | 13.74 | 13.90 | 13.69 | 13.81 | 728,414 | +0.12(+0.87%) |
Nov 27, 2002 | 13.54 | 13.97 | 13.54 | 13.69 | 1,529,975 | +0.26(+1.94%) |
Nov 26, 2002 | 13.16 | 13.73 | 13.16 | 13.43 | 2,607,749 | +0.27(+2.02%) |
Nov 25, 2002 | 13.88 | 13.88 | 13.05 | 13.16 | 3,686,832 | -0.71(-5.15%) |
Nov 22, 2002 | 14.63 | 14.63 | 13.72 | 13.88 | 2,923,264 | -0.72(-4.93%) |
Nov 21, 2002 | 15.16 | 15.20 | 14.13 | 14.60 | 2,471,280 | -0.50(-3.31%) |
Nov 20, 2002 | 15.21 | 15.37 | 14.91 | 15.10 | 2,479,796 | -0.11(-0.69%) |
Nov 19, 2002 | 15.58 | 15.80 | 14.98 | 15.20 | 3,148,382 | -0.37(-2.38%) |
Nov 18, 2002 | 15.37 | 15.68 | 15.31 | 15.57 | 4,244,497 | +0.62(+4.17%) |
Nov 15, 2002 | 14.29 | 14.98 | 14.20 | 14.95 | 2,166,246 | +0.66(+4.62%) |
Nov 14, 2002 | 14.20 | 14.48 | 13.97 | 14.29 | 2,642,248 | +0.22(+1.60%) |
Nov 13, 2002 | 14.20 | 14.46 | 13.71 | 14.06 | 4,004,094 | +0.23(+1.69%) |
Nov 12, 2002 | 13.00 | 13.99 | 12.96 | 13.83 | 6,357,685 | +0.97(+7.55%) |
Nov 11, 2002 | 13.37 | 13.78 | 12.71 | 12.86 | 5,360,701 | -0.50(-3.77%) |
Nov 08, 2002 | 14.20 | 14.20 | 12.82 | 13.36 | 12,219,716 | -2.64(-16.49%) |
Nov 07, 2002 | 15.87 | 16.28 | 15.70 | 16.00 | 1,362,719 | +0.13(+0.84%) |
Nov 06, 2002 | 15.68 | 16.37 | 15.62 | 15.87 | 2,469,533 | +0.07(+0.46%) |
Nov 05, 2002 | 16.26 | 16.40 | 15.16 | 15.80 | 4,765,698 | -0.84(-5.06%) |
Nov 04, 2002 | 17.18 | 17.25 | 16.58 | 16.64 | 1,404,861 | -0.20(-1.17%) |