Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.23 | 12.71 | 12.23 | 12.68 | 2,800,619 | +0.45(+3.69%) |
Jan 30, 2003 | 12.11 | 12.30 | 12.02 | 12.23 | 4,406,200 | +0.26(+2.20%) |
Jan 29, 2003 | 11.94 | 12.01 | 11.71 | 11.97 | 2,053,660 | +0.03(+0.25%) |
Jan 28, 2003 | 11.98 | 12.02 | 11.83 | 11.94 | 1,468,813 | +0.04(+0.35%) |
Jan 27, 2003 | 12.07 | 12.23 | 11.89 | 11.90 | 1,999,622 | -0.13(-1.04%) |
Jan 24, 2003 | 12.31 | 12.40 | 11.94 | 12.02 | 2,576,579 | -0.28(-2.31%) |
Jan 23, 2003 | 12.80 | 12.80 | 12.23 | 12.31 | 3,151,623 | -0.41(-3.25%) |
Jan 22, 2003 | 12.51 | 12.90 | 12.45 | 12.72 | 2,501,740 | +0.30(+2.42%) |
Jan 21, 2003 | 12.82 | 12.82 | 12.40 | 12.42 | 1,263,901 | -0.32(-2.50%) |
Jan 17, 2003 | 12.84 | 12.88 | 12.71 | 12.74 | 2,763,797 | -0.14(-1.10%) |
Jan 16, 2003 | 13.13 | 13.21 | 12.80 | 12.88 | 1,881,027 | -0.24(-1.85%) |
Jan 15, 2003 | 13.26 | 13.26 | 13.05 | 13.12 | 2,151,692 | -0.08(-0.63%) |
Jan 14, 2003 | 13.17 | 13.28 | 13.07 | 13.21 | 4,694,319 | +0.03(+0.25%) |
Jan 13, 2003 | 13.09 | 13.30 | 13.04 | 13.17 | 2,535,214 | +0.14(+1.06%) |
Jan 10, 2003 | 12.99 | 13.10 | 12.97 | 13.04 | 2,464,201 | +0.00(+0.00%) |
Jan 09, 2003 | 12.82 | 13.07 | 12.82 | 13.04 | 4,862,409 | +0.15(+1.14%) |
Jan 08, 2003 | 12.98 | 13.03 | 12.60 | 12.89 | 2,025,207 | -0.09(-0.71%) |
Jan 07, 2003 | 13.04 | 13.05 | 12.83 | 12.98 | 3,175,773 | -0.02(-0.13%) |
Jan 06, 2003 | 12.68 | 13.12 | 12.68 | 13.00 | 4,402,374 | +0.38(+3.05%) |
Jan 03, 2003 | 12.57 | 12.67 | 12.47 | 12.61 | 2,699,957 | -0.06(-0.49%) |
Jan 02, 2003 | 12.36 | 12.74 | 12.26 | 12.68 | 1,754,302 | +0.39(+3.16%) |
Dec 31, 2002 | 12.26 | 12.39 | 12.17 | 12.29 | 965,500 | -0.01(-0.10%) |
Dec 30, 2002 | 12.25 | 12.44 | 12.15 | 12.30 | 1,129,764 | +0.00(+0.00%) |
Dec 27, 2002 | 12.51 | 12.52 | 12.27 | 12.30 | 836,862 | -0.24(-1.90%) |
Dec 26, 2002 | 12.57 | 12.74 | 12.51 | 12.54 | 799,084 | +0.02(+0.13%) |
Dec 24, 2002 | 12.76 | 12.78 | 12.51 | 12.52 | 636,732 | -0.30(-2.32%) |
Dec 23, 2002 | 12.82 | 12.91 | 12.79 | 12.82 | 1,558,237 | -0.05(-0.42%) |
Dec 20, 2002 | 12.67 | 12.87 | 12.67 | 12.87 | 1,795,906 | +0.26(+2.02%) |
Dec 19, 2002 | 12.56 | 12.71 | 12.48 | 12.62 | 2,543,822 | +0.03(+0.20%) |
Dec 18, 2002 | 12.59 | 12.67 | 12.56 | 12.59 | 2,600,251 | +0.05(+0.37%) |
Dec 17, 2002 | 12.36 | 12.63 | 12.34 | 12.55 | 2,032,619 | +0.10(+0.84%) |
Dec 16, 2002 | 12.17 | 12.48 | 12.17 | 12.44 | 2,727,215 | +0.23(+1.85%) |
Dec 13, 2002 | 12.11 | 12.25 | 11.96 | 12.22 | 2,400,599 | +0.07(+0.59%) |
Dec 12, 2002 | 12.16 | 12.20 | 12.12 | 12.15 | 2,019,229 | -0.05(-0.45%) |
Dec 11, 2002 | 12.07 | 12.26 | 12.03 | 12.20 | 1,342,088 | +0.03(+0.27%) |
Dec 10, 2002 | 12.17 | 12.34 | 12.08 | 12.17 | 5,759,047 | +0.04(+0.31%) |
Dec 09, 2002 | 12.53 | 12.56 | 12.12 | 12.13 | 1,201,256 | -0.57(-4.51%) |
Dec 06, 2002 | 12.33 | 12.79 | 12.22 | 12.70 | 1,101,550 | +0.28(+2.22%) |
Dec 05, 2002 | 12.68 | 12.69 | 12.23 | 12.43 | 1,369,106 | -0.24(-1.88%) |
Dec 04, 2002 | 12.77 | 12.92 | 12.63 | 12.66 | 2,810,662 | -0.19(-1.46%) |
Dec 03, 2002 | 13.11 | 13.13 | 12.79 | 12.85 | 2,450,572 | -0.29(-2.20%) |
Dec 02, 2002 | 13.04 | 13.21 | 12.83 | 13.14 | 2,474,960 | +0.23(+1.75%) |
Nov 29, 2002 | 12.88 | 12.92 | 12.79 | 12.91 | 852,882 | +0.00(+0.03%) |
Nov 27, 2002 | 12.53 | 12.92 | 12.47 | 12.91 | 3,257,546 | +0.40(+3.21%) |
Nov 26, 2002 | 12.82 | 12.84 | 12.47 | 12.51 | 2,138,063 | -0.41(-3.14%) |
Nov 25, 2002 | 12.67 | 13.00 | 12.57 | 12.91 | 1,884,614 | -0.04(-0.29%) |
Nov 22, 2002 | 13.04 | 13.13 | 12.88 | 12.95 | 2,118,218 | -0.24(-1.84%) |
Nov 21, 2002 | 12.55 | 13.24 | 12.54 | 13.20 | 2,119,174 | +0.55(+4.37%) |
Nov 20, 2002 | 12.42 | 12.78 | 12.40 | 12.64 | 1,933,391 | +0.15(+1.24%) |
Nov 19, 2002 | 12.38 | 12.57 | 12.22 | 12.49 | 1,817,665 | +0.05(+0.40%) |
Nov 18, 2002 | 12.57 | 12.64 | 12.34 | 12.44 | 1,836,554 | +0.06(+0.47%) |
Nov 15, 2002 | 12.11 | 12.46 | 12.11 | 12.38 | 1,127,373 | +0.19(+1.54%) |
Nov 14, 2002 | 11.96 | 12.38 | 11.94 | 12.19 | 1,526,676 | +0.33(+2.82%) |
Nov 13, 2002 | 11.66 | 11.94 | 11.44 | 11.86 | 1,602,950 | +0.16(+1.39%) |
Nov 12, 2002 | 11.49 | 11.75 | 11.49 | 11.69 | 2,597,860 | +0.23(+1.97%) |
Nov 11, 2002 | 11.93 | 11.94 | 11.42 | 11.47 | 1,242,142 | -0.50(-4.16%) |
Nov 08, 2002 | 11.92 | 12.27 | 11.79 | 11.97 | 1,253,380 | -0.03(-0.28%) |
Nov 07, 2002 | 12.29 | 12.30 | 11.94 | 12.00 | 1,209,863 | -0.32(-2.58%) |
Nov 06, 2002 | 12.33 | 12.37 | 12.20 | 12.32 | 1,516,394 | +0.00(+0.03%) |
Nov 05, 2002 | 12.36 | 12.48 | 12.22 | 12.31 | 1,599,363 | -0.05(-0.37%) |
Nov 04, 2002 | 12.58 | 12.63 | 12.33 | 12.36 | 3,721,885 | +0.02(+0.14%) |