Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.64 | 12.81 | 12.54 | 12.79 | 4,925,075 | +0.12(+0.94%) |
Jan 30, 2003 | 12.09 | 12.93 | 12.04 | 12.68 | 14,873,080 | +1.47(+13.13%) |
Jan 29, 2003 | 11.20 | 11.34 | 11.17 | 11.20 | 3,078,555 | -0.03(-0.30%) |
Jan 28, 2003 | 11.15 | 11.31 | 11.14 | 11.24 | 1,526,544 | +0.13(+1.14%) |
Jan 27, 2003 | 11.14 | 11.22 | 11.07 | 11.11 | 1,734,045 | -0.11(-0.94%) |
Jan 24, 2003 | 11.37 | 11.43 | 11.20 | 11.22 | 3,344,061 | -0.25(-2.22%) |
Jan 23, 2003 | 11.87 | 11.87 | 11.35 | 11.47 | 8,282,577 | +0.34(+3.05%) |
Jan 22, 2003 | 11.22 | 11.29 | 11.11 | 11.13 | 1,975,972 | -0.11(-0.94%) |
Jan 21, 2003 | 11.15 | 11.31 | 11.15 | 11.24 | 1,859,724 | +0.04(+0.38%) |
Jan 17, 2003 | 11.22 | 11.32 | 11.19 | 11.20 | 2,889,682 | -0.02(-0.19%) |
Jan 16, 2003 | 11.04 | 11.28 | 11.04 | 11.22 | 4,282,766 | +0.20(+1.85%) |
Jan 15, 2003 | 11.03 | 11.04 | 10.95 | 11.01 | 2,791,591 | -0.00(-0.04%) |
Jan 14, 2003 | 11.05 | 11.06 | 10.91 | 11.02 | 1,717,775 | -0.01(-0.08%) |
Jan 13, 2003 | 11.17 | 11.23 | 10.98 | 11.03 | 3,254,930 | -0.14(-1.29%) |
Jan 10, 2003 | 11.32 | 11.34 | 11.11 | 11.17 | 1,913,250 | -0.15(-1.31%) |
Jan 09, 2003 | 11.24 | 11.37 | 11.18 | 11.32 | 2,270,010 | +0.04(+0.38%) |
Jan 08, 2003 | 11.39 | 11.39 | 11.15 | 11.28 | 1,875,051 | -0.11(-0.97%) |
Jan 07, 2003 | 11.68 | 11.70 | 11.35 | 11.39 | 1,184,404 | -0.29(-2.47%) |
Jan 06, 2003 | 11.51 | 11.73 | 11.51 | 11.68 | 906,872 | +0.16(+1.40%) |
Jan 03, 2003 | 11.43 | 11.51 | 11.38 | 11.51 | 2,001,673 | +0.14(+1.23%) |
Jan 02, 2003 | 11.28 | 11.41 | 11.15 | 11.37 | 4,868,012 | +0.18(+1.59%) |
Dec 31, 2002 | 11.17 | 11.26 | 11.03 | 11.20 | 1,816,102 | +0.10(+0.88%) |
Dec 30, 2002 | 10.96 | 11.17 | 10.96 | 11.10 | 1,781,204 | +0.18(+1.63%) |
Dec 27, 2002 | 11.03 | 11.27 | 10.77 | 10.92 | 1,863,025 | -0.17(-1.53%) |
Dec 26, 2002 | 11.12 | 11.14 | 11.03 | 11.09 | 1,689,951 | -0.04(-0.38%) |
Dec 24, 2002 | 11.17 | 11.20 | 11.12 | 11.13 | 1,267,404 | -0.10(-0.91%) |
Dec 23, 2002 | 11.28 | 11.34 | 11.13 | 11.23 | 1,838,974 | -0.00(-0.04%) |
Dec 20, 2002 | 11.37 | 11.43 | 11.18 | 11.24 | 4,068,427 | -0.13(-1.12%) |
Dec 19, 2002 | 11.32 | 11.43 | 11.21 | 11.37 | 3,282,047 | +0.00(+0.00%) |
Dec 18, 2002 | 11.47 | 11.49 | 11.30 | 11.37 | 1,465,237 | -0.06(-0.56%) |
Dec 17, 2002 | 11.41 | 11.45 | 11.32 | 11.43 | 3,072,896 | -0.08(-0.66%) |
Dec 16, 2002 | 11.73 | 11.75 | 11.31 | 11.51 | 4,735,966 | -0.23(-1.99%) |
Dec 13, 2002 | 11.66 | 11.78 | 11.50 | 11.74 | 1,703,155 | -0.01(-0.11%) |
Dec 12, 2002 | 11.67 | 11.91 | 11.67 | 11.75 | 1,746,542 | +0.07(+0.58%) |
Dec 11, 2002 | 11.66 | 11.81 | 11.45 | 11.68 | 2,753,392 | +0.02(+0.18%) |
Dec 10, 2002 | 11.56 | 11.66 | 11.37 | 11.66 | 3,093,881 | +0.08(+0.73%) |
Dec 09, 2002 | 11.74 | 11.83 | 11.53 | 11.58 | 2,976,219 | -0.16(-1.37%) |
Dec 06, 2002 | 11.79 | 11.90 | 11.66 | 11.74 | 3,213,430 | +0.04(+0.36%) |
Dec 05, 2002 | 11.81 | 11.87 | 11.58 | 11.70 | 2,560,275 | -0.02(-0.18%) |
Dec 04, 2002 | 11.79 | 11.92 | 11.61 | 11.72 | 3,852,674 | -0.12(-1.00%) |
Dec 03, 2002 | 11.83 | 11.87 | 11.61 | 11.84 | 3,487,425 | +0.02(+0.14%) |
Dec 02, 2002 | 11.67 | 11.90 | 11.63 | 11.82 | 3,083,271 | +0.25(+2.16%) |
Nov 29, 2002 | 11.51 | 11.70 | 11.49 | 11.57 | 1,951,685 | +0.00(+0.00%) |
Nov 27, 2002 | 11.09 | 11.69 | 11.09 | 11.57 | 2,216,720 | +0.55(+5.00%) |
Nov 26, 2002 | 11.30 | 11.37 | 10.98 | 11.02 | 4,201,180 | -0.28(-2.44%) |
Nov 25, 2002 | 11.43 | 11.49 | 11.15 | 11.29 | 3,570,897 | -0.20(-1.73%) |
Nov 22, 2002 | 11.52 | 11.61 | 11.41 | 11.49 | 2,685,247 | -0.14(-1.17%) |
Nov 21, 2002 | 11.79 | 11.87 | 11.45 | 11.63 | 3,490,255 | -0.16(-1.37%) |
Nov 20, 2002 | 12.09 | 12.09 | 11.30 | 11.79 | 3,352,078 | -0.37(-3.07%) |
Nov 19, 2002 | 12.04 | 12.22 | 12.02 | 12.16 | 1,059,668 | +0.11(+0.91%) |
Nov 18, 2002 | 12.18 | 12.18 | 11.89 | 12.05 | 1,286,268 | -0.12(-0.98%) |
Nov 15, 2002 | 11.73 | 12.20 | 11.73 | 12.17 | 1,912,071 | +0.45(+3.83%) |
Nov 14, 2002 | 11.66 | 11.90 | 11.64 | 11.72 | 2,907,838 | +0.17(+1.47%) |
Nov 13, 2002 | 11.83 | 11.90 | 11.54 | 11.55 | 2,542,590 | -0.39(-3.23%) |
Nov 12, 2002 | 11.87 | 12.10 | 11.82 | 11.94 | 1,465,473 | +0.05(+0.39%) |
Nov 11, 2002 | 11.98 | 12.00 | 11.82 | 11.89 | 841,085 | -0.14(-1.20%) |
Nov 08, 2002 | 12.37 | 12.46 | 11.96 | 12.04 | 1,344,038 | -0.31(-2.47%) |
Nov 07, 2002 | 12.04 | 12.36 | 12.03 | 12.34 | 2,249,731 | +0.30(+2.47%) |
Nov 06, 2002 | 11.96 | 12.04 | 11.79 | 12.04 | 1,105,648 | +0.09(+0.78%) |
Nov 05, 2002 | 11.96 | 11.96 | 11.79 | 11.95 | 2,004,031 | -0.02(-0.14%) |
Nov 04, 2002 | 12.24 | 12.34 | 11.85 | 11.97 | 1,676,039 | -0.20(-1.60%) |