Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.55 | 12.78 | 12.32 | 12.67 | 9,249,571 | -0.03(-0.25%) |
Jan 30, 2003 | 12.46 | 13.02 | 12.22 | 12.71 | 21,003,260 | +0.23(+1.82%) |
Jan 29, 2003 | 12.42 | 12.59 | 12.28 | 12.48 | 13,315,698 | +0.05(+0.39%) |
Jan 28, 2003 | 12.22 | 12.56 | 12.14 | 12.43 | 7,803,247 | +0.33(+2.69%) |
Jan 27, 2003 | 12.09 | 12.28 | 11.95 | 12.10 | 5,652,754 | -0.10(-0.82%) |
Jan 24, 2003 | 12.36 | 12.53 | 12.07 | 12.20 | 8,155,127 | -0.17(-1.37%) |
Jan 23, 2003 | 12.15 | 12.46 | 11.87 | 12.37 | 9,937,606 | +0.25(+2.04%) |
Jan 22, 2003 | 12.17 | 12.36 | 11.98 | 12.13 | 10,580,508 | -0.02(-0.18%) |
Jan 21, 2003 | 11.90 | 12.29 | 11.87 | 12.15 | 16,258,381 | +0.41(+3.48%) |
Jan 17, 2003 | 11.92 | 12.02 | 11.63 | 11.74 | 11,632,064 | -0.44(-3.58%) |
Jan 16, 2003 | 12.42 | 12.64 | 12.12 | 12.18 | 10,458,789 | -0.20(-1.64%) |
Jan 15, 2003 | 12.28 | 12.46 | 12.16 | 12.38 | 10,300,311 | +0.12(+0.96%) |
Jan 14, 2003 | 12.29 | 12.39 | 12.14 | 12.26 | 7,421,345 | +0.03(+0.26%) |
Jan 13, 2003 | 12.79 | 12.79 | 12.20 | 12.23 | 10,273,353 | -0.47(-3.72%) |
Jan 10, 2003 | 12.41 | 13.22 | 12.29 | 12.70 | 15,286,269 | +0.27(+2.19%) |
Jan 09, 2003 | 12.32 | 12.56 | 12.30 | 12.43 | 12,364,212 | +0.33(+2.71%) |
Jan 08, 2003 | 12.31 | 12.61 | 11.92 | 12.10 | 24,261,566 | +0.12(+1.02%) |
Jan 07, 2003 | 12.72 | 12.95 | 11.84 | 11.98 | 22,878,346 | -0.75(-5.90%) |
Jan 06, 2003 | 13.32 | 13.36 | 12.72 | 12.73 | 11,777,881 | -0.62(-4.67%) |
Jan 03, 2003 | 12.77 | 13.44 | 12.76 | 13.36 | 15,015,057 | +0.57(+4.45%) |
Jan 02, 2003 | 12.24 | 12.82 | 12.22 | 12.79 | 10,639,529 | +0.62(+5.11%) |
Dec 31, 2002 | 12.51 | 12.60 | 12.11 | 12.17 | 8,108,972 | -13.13(-51.91%) |
Dec 26, 2002 | 26.02 | 26.14 | 25.11 | 25.30 | 5,743,838 | -0.57(-2.21%) |
Dec 24, 2002 | 25.43 | 26.11 | 25.38 | 25.87 | 4,662,465 | +0.31(+1.21%) |
Dec 23, 2002 | 25.51 | 26.02 | 25.23 | 25.56 | 13,509,304 | -0.16(-0.61%) |
Dec 20, 2002 | 25.51 | 26.02 | 25.23 | 25.72 | 18,802,212 | +0.43(+1.70%) |
Dec 19, 2002 | 27.13 | 27.22 | 24.97 | 25.29 | 36,794,264 | -2.40(-8.68%) |
Dec 18, 2002 | 27.83 | 28.40 | 27.59 | 27.69 | 18,351,078 | -1.53(-5.24%) |
Dec 17, 2002 | 28.72 | 29.60 | 28.42 | 29.22 | 17,079,980 | +0.76(+2.68%) |
Dec 16, 2002 | 27.76 | 28.72 | 27.52 | 28.46 | 11,781,966 | +0.70(+2.50%) |
Dec 13, 2002 | 28.63 | 28.82 | 27.02 | 27.76 | 30,912,982 | -2.32(-7.70%) |
Dec 12, 2002 | 29.92 | 30.51 | 29.62 | 30.08 | 10,170,832 | +0.37(+1.24%) |
Dec 11, 2002 | 30.68 | 30.68 | 29.18 | 29.71 | 29,096,600 | -1.13(-3.67%) |
Dec 10, 2002 | 31.34 | 31.66 | 30.64 | 30.84 | 9,891,451 | -0.47(-1.50%) |
Dec 09, 2002 | 31.68 | 32.01 | 31.26 | 31.31 | 6,735,148 | -1.01(-3.14%) |
Dec 06, 2002 | 31.82 | 32.66 | 31.77 | 32.33 | 5,390,120 | +0.21(+0.66%) |
Dec 05, 2002 | 32.18 | 32.66 | 31.99 | 32.12 | 5,407,275 | +0.02(+0.08%) |
Dec 04, 2002 | 32.51 | 32.61 | 31.75 | 32.09 | 9,005,318 | -0.55(-1.69%) |
Dec 03, 2002 | 32.88 | 33.09 | 32.47 | 32.65 | 4,722,711 | -0.45(-1.35%) |
Dec 02, 2002 | 33.63 | 34.01 | 32.99 | 33.09 | 7,735,240 | -0.14(-0.41%) |
Nov 29, 2002 | 33.50 | 33.84 | 33.18 | 33.23 | 2,415,169 | -0.15(-0.44%) |
Nov 27, 2002 | 33.29 | 33.81 | 33.22 | 33.37 | 6,004,634 | +0.20(+0.61%) |
Nov 26, 2002 | 33.27 | 33.62 | 28.66 | 33.17 | 6,597,092 | -0.27(-0.81%) |
Nov 25, 2002 | 32.84 | 33.51 | 32.68 | 33.44 | 7,882,690 | +0.55(+1.67%) |
Nov 22, 2002 | 32.75 | 33.16 | 32.41 | 32.90 | 5,954,395 | -0.16(-0.47%) |
Nov 21, 2002 | 32.51 | 33.13 | 32.44 | 33.05 | 9,049,839 | +0.95(+2.97%) |
Nov 20, 2002 | 31.22 | 32.34 | 31.22 | 32.10 | 6,725,141 | +0.90(+2.87%) |
Nov 19, 2002 | 31.62 | 31.79 | 31.04 | 31.20 | 8,159,416 | -0.65(-2.03%) |
Nov 18, 2002 | 32.73 | 32.81 | 31.56 | 31.85 | 10,549,466 | -0.86(-2.62%) |
Nov 15, 2002 | 33.06 | 33.20 | 31.91 | 32.70 | 9,749,923 | -0.21(-0.64%) |
Nov 14, 2002 | 32.26 | 32.97 | 32.22 | 32.91 | 8,399,585 | +0.97(+3.05%) |
Nov 13, 2002 | 31.97 | 32.73 | 31.63 | 31.94 | 11,363,099 | -0.30(-0.93%) |
Nov 12, 2002 | 31.21 | 32.60 | 31.21 | 32.24 | 11,134,571 | +1.13(+3.64%) |
Nov 11, 2002 | 31.48 | 31.48 | 30.78 | 31.11 | 6,423,092 | -0.29(-0.94%) |
Nov 08, 2002 | 31.43 | 31.89 | 31.02 | 31.40 | 7,721,352 | -0.20(-0.62%) |
Nov 07, 2002 | 32.43 | 32.43 | 31.42 | 31.60 | 8,409,388 | -1.08(-3.31%) |
Nov 06, 2002 | 32.18 | 32.71 | 31.86 | 32.68 | 7,818,768 | +0.75(+2.35%) |
Nov 05, 2002 | 31.96 | 32.59 | 31.59 | 31.93 | 7,947,226 | -0.27(-0.85%) |
Nov 04, 2002 | 32.42 | 33.30 | 32.10 | 32.20 | 9,834,677 | -0.15(-0.47%) |