Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.71 | 12.88 | 12.61 | 12.87 | 4,897,360 | +0.12(+0.94%) |
Jan 30, 2003 | 12.16 | 13.00 | 12.11 | 12.75 | 14,789,385 | +1.48(+13.13%) |
Jan 29, 2003 | 11.26 | 11.40 | 11.24 | 11.27 | 3,061,231 | -0.03(-0.30%) |
Jan 28, 2003 | 11.21 | 11.37 | 11.20 | 11.30 | 1,517,954 | +0.13(+1.14%) |
Jan 27, 2003 | 11.20 | 11.28 | 11.13 | 11.17 | 1,724,287 | -0.11(-0.94%) |
Jan 24, 2003 | 11.44 | 11.49 | 11.26 | 11.28 | 3,325,243 | -0.26(-2.22%) |
Jan 23, 2003 | 11.94 | 11.94 | 11.41 | 11.54 | 8,235,968 | +0.34(+3.05%) |
Jan 22, 2003 | 11.29 | 11.35 | 11.17 | 11.20 | 1,964,852 | -0.11(-0.94%) |
Jan 21, 2003 | 11.22 | 11.38 | 11.22 | 11.30 | 1,849,259 | +0.04(+0.38%) |
Jan 17, 2003 | 11.28 | 11.39 | 11.25 | 11.26 | 2,873,421 | -0.02(-0.19%) |
Jan 16, 2003 | 11.11 | 11.34 | 11.11 | 11.28 | 4,258,666 | +0.20(+1.85%) |
Jan 15, 2003 | 11.09 | 11.10 | 11.01 | 11.08 | 2,775,882 | -0.00(-0.04%) |
Jan 14, 2003 | 11.11 | 11.12 | 10.97 | 11.08 | 1,708,108 | -0.01(-0.08%) |
Jan 13, 2003 | 11.23 | 11.29 | 11.05 | 11.09 | 3,236,614 | -0.14(-1.29%) |
Jan 10, 2003 | 11.38 | 11.41 | 11.17 | 11.23 | 1,902,483 | -0.15(-1.31%) |
Jan 09, 2003 | 11.30 | 11.43 | 11.24 | 11.38 | 2,257,236 | +0.04(+0.38%) |
Jan 08, 2003 | 11.45 | 11.45 | 11.22 | 11.34 | 1,864,499 | -0.11(-0.97%) |
Jan 07, 2003 | 11.75 | 11.76 | 11.42 | 11.45 | 1,177,739 | -0.29(-2.47%) |
Jan 06, 2003 | 11.58 | 11.80 | 11.57 | 11.74 | 901,768 | +0.16(+1.40%) |
Jan 03, 2003 | 11.49 | 11.58 | 11.45 | 11.58 | 1,990,409 | +0.14(+1.23%) |
Jan 02, 2003 | 11.34 | 11.47 | 11.21 | 11.44 | 4,840,618 | +0.18(+1.59%) |
Dec 31, 2002 | 11.23 | 11.33 | 11.09 | 11.26 | 1,805,882 | +0.10(+0.88%) |
Dec 30, 2002 | 11.02 | 11.23 | 11.02 | 11.16 | 1,771,181 | +0.18(+1.63%) |
Dec 27, 2002 | 11.09 | 11.34 | 10.83 | 10.98 | 1,852,541 | -0.17(-1.53%) |
Dec 26, 2002 | 11.19 | 11.20 | 11.09 | 11.15 | 1,680,441 | -0.04(-0.38%) |
Dec 24, 2002 | 11.24 | 11.26 | 11.18 | 11.20 | 1,260,272 | -0.10(-0.91%) |
Dec 23, 2002 | 11.34 | 11.40 | 11.20 | 11.30 | 1,828,626 | -0.00(-0.04%) |
Dec 20, 2002 | 11.43 | 11.49 | 11.25 | 11.30 | 4,045,533 | -0.13(-1.12%) |
Dec 19, 2002 | 11.39 | 11.50 | 11.28 | 11.43 | 3,263,578 | +0.00(+0.00%) |
Dec 18, 2002 | 11.54 | 11.56 | 11.36 | 11.43 | 1,456,992 | -0.06(-0.56%) |
Dec 17, 2002 | 11.47 | 11.52 | 11.38 | 11.49 | 3,055,603 | -0.08(-0.66%) |
Dec 16, 2002 | 11.80 | 11.81 | 11.38 | 11.57 | 4,709,316 | -0.23(-1.99%) |
Dec 13, 2002 | 11.73 | 11.85 | 11.56 | 11.81 | 1,693,571 | -0.01(-0.11%) |
Dec 12, 2002 | 11.74 | 11.98 | 11.74 | 11.82 | 1,736,714 | +0.07(+0.58%) |
Dec 11, 2002 | 11.73 | 11.88 | 11.52 | 11.75 | 2,737,898 | +0.02(+0.18%) |
Dec 10, 2002 | 11.62 | 11.73 | 11.44 | 11.73 | 3,076,471 | +0.09(+0.73%) |
Dec 09, 2002 | 11.81 | 11.90 | 11.59 | 11.64 | 2,959,471 | -0.16(-1.37%) |
Dec 06, 2002 | 11.86 | 11.97 | 11.73 | 11.81 | 3,195,347 | +0.04(+0.36%) |
Dec 05, 2002 | 11.88 | 11.94 | 11.64 | 11.76 | 2,545,867 | -0.02(-0.18%) |
Dec 04, 2002 | 11.86 | 11.98 | 11.67 | 11.78 | 3,830,993 | -0.12(-1.00%) |
Dec 03, 2002 | 11.90 | 11.94 | 11.68 | 11.90 | 3,467,801 | +0.02(+0.14%) |
Dec 02, 2002 | 11.74 | 11.97 | 11.69 | 11.89 | 3,065,920 | +0.25(+2.16%) |
Nov 29, 2002 | 11.58 | 11.77 | 11.56 | 11.63 | 1,940,702 | +0.00(+0.00%) |
Nov 27, 2002 | 11.15 | 11.76 | 11.15 | 11.63 | 2,204,245 | +0.55(+5.00%) |
Nov 26, 2002 | 11.36 | 11.43 | 11.04 | 11.08 | 4,177,539 | -0.28(-2.44%) |
Nov 25, 2002 | 11.49 | 11.56 | 11.21 | 11.36 | 3,550,803 | -0.20(-1.73%) |
Nov 22, 2002 | 11.59 | 11.67 | 11.47 | 11.56 | 2,670,136 | -0.14(-1.17%) |
Nov 21, 2002 | 11.86 | 11.94 | 11.52 | 11.69 | 3,470,614 | -0.16(-1.37%) |
Nov 20, 2002 | 12.16 | 12.16 | 11.37 | 11.86 | 3,333,215 | -0.38(-3.07%) |
Nov 19, 2002 | 12.11 | 12.29 | 12.09 | 12.23 | 1,053,705 | +0.11(+0.91%) |
Nov 18, 2002 | 12.25 | 12.25 | 11.96 | 12.12 | 1,279,030 | -0.12(-0.98%) |
Nov 15, 2002 | 11.79 | 12.27 | 11.79 | 12.24 | 1,901,311 | +0.45(+3.84%) |
Nov 14, 2002 | 11.72 | 11.96 | 11.71 | 11.79 | 2,891,475 | +0.17(+1.47%) |
Nov 13, 2002 | 11.90 | 11.96 | 11.61 | 11.62 | 2,528,282 | -0.39(-3.23%) |
Nov 12, 2002 | 11.93 | 12.16 | 11.88 | 12.01 | 1,457,226 | +0.05(+0.39%) |
Nov 11, 2002 | 12.05 | 12.07 | 11.89 | 11.96 | 836,352 | -0.14(-1.20%) |
Nov 08, 2002 | 12.44 | 12.53 | 12.03 | 12.10 | 1,336,475 | -0.31(-2.47%) |
Nov 07, 2002 | 12.11 | 12.43 | 12.10 | 12.41 | 2,237,071 | +0.30(+2.46%) |
Nov 06, 2002 | 12.03 | 12.11 | 11.86 | 12.11 | 1,099,426 | +0.09(+0.78%) |
Nov 05, 2002 | 12.03 | 12.03 | 11.86 | 12.02 | 1,992,754 | -0.02(-0.14%) |
Nov 04, 2002 | 12.31 | 12.41 | 11.91 | 12.04 | 1,666,607 | -0.20(-1.60%) |