Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.28 | 12.74 | 12.28 | 12.54 | 3,255,088 | +0.18(+1.45%) |
Jan 30, 2003 | 12.81 | 12.89 | 12.29 | 12.36 | 3,764,544 | -0.38(-2.98%) |
Jan 29, 2003 | 12.60 | 12.87 | 12.58 | 12.74 | 2,406,818 | +0.06(+0.49%) |
Jan 28, 2003 | 12.65 | 12.85 | 12.58 | 12.67 | 2,018,378 | +0.17(+1.38%) |
Jan 27, 2003 | 12.81 | 13.00 | 12.50 | 12.50 | 2,352,695 | -0.45(-3.46%) |
Jan 24, 2003 | 12.99 | 13.03 | 12.77 | 12.95 | 3,090,252 | -0.08(-0.58%) |
Jan 23, 2003 | 12.84 | 13.07 | 12.75 | 13.03 | 2,304,521 | +0.19(+1.45%) |
Jan 22, 2003 | 12.91 | 12.98 | 12.75 | 12.84 | 2,973,879 | -0.07(-0.53%) |
Jan 21, 2003 | 13.40 | 13.48 | 12.87 | 12.91 | 3,268,002 | -0.47(-3.50%) |
Jan 17, 2003 | 13.54 | 13.67 | 13.25 | 13.38 | 2,941,667 | -0.27(-1.97%) |
Jan 16, 2003 | 13.49 | 13.78 | 13.47 | 13.65 | 2,978,523 | +0.10(+0.76%) |
Jan 15, 2003 | 13.67 | 13.85 | 13.49 | 13.54 | 3,568,800 | -0.13(-0.96%) |
Jan 14, 2003 | 13.37 | 13.71 | 13.34 | 13.67 | 2,785,536 | +0.20(+1.48%) |
Jan 13, 2003 | 13.40 | 13.58 | 13.18 | 13.47 | 4,246,720 | -0.13(-0.96%) |
Jan 10, 2003 | 13.62 | 13.76 | 13.49 | 13.60 | 3,132,477 | -0.11(-0.80%) |
Jan 09, 2003 | 13.40 | 13.78 | 13.40 | 13.71 | 4,182,149 | +0.31(+2.31%) |
Jan 08, 2003 | 13.82 | 13.89 | 13.34 | 13.40 | 4,674,193 | -0.52(-3.71%) |
Jan 07, 2003 | 14.13 | 14.18 | 13.86 | 13.92 | 4,102,198 | -0.21(-1.46%) |
Jan 06, 2003 | 14.08 | 14.25 | 13.96 | 14.13 | 4,230,033 | +0.15(+1.08%) |
Jan 03, 2003 | 14.78 | 14.82 | 13.87 | 13.98 | 8,643,913 | -1.16(-7.65%) |
Jan 02, 2003 | 14.69 | 15.13 | 14.62 | 15.13 | 2,018,088 | +0.63(+4.32%) |
Dec 31, 2002 | 14.31 | 14.75 | 14.23 | 14.51 | 1,753,130 | +0.19(+1.35%) |
Dec 30, 2002 | 14.27 | 14.46 | 14.17 | 14.31 | 2,512,453 | +0.04(+0.29%) |
Dec 27, 2002 | 14.60 | 14.64 | 14.22 | 14.27 | 1,860,942 | -0.30(-2.08%) |
Dec 26, 2002 | 14.60 | 14.86 | 14.53 | 14.58 | 1,798,257 | -0.09(-0.61%) |
Dec 24, 2002 | 14.89 | 14.95 | 14.58 | 14.67 | 797,774 | +0.01(+0.09%) |
Dec 23, 2002 | 14.80 | 14.94 | 14.62 | 14.65 | 2,853,154 | -0.14(-0.93%) |
Dec 20, 2002 | 14.47 | 14.85 | 14.33 | 14.79 | 5,879,416 | +0.32(+2.19%) |
Dec 19, 2002 | 14.30 | 14.58 | 14.25 | 14.47 | 2,595,452 | +0.07(+0.48%) |
Dec 18, 2002 | 14.37 | 14.53 | 14.17 | 14.40 | 3,137,265 | +0.07(+0.48%) |
Dec 17, 2002 | 14.44 | 14.51 | 14.25 | 14.33 | 2,939,345 | -0.11(-0.76%) |
Dec 16, 2002 | 13.96 | 14.44 | 13.87 | 14.44 | 4,058,812 | +0.96(+7.10%) |
Dec 13, 2002 | 13.89 | 14.05 | 13.48 | 13.49 | 2,139,974 | -0.39(-2.83%) |
Dec 12, 2002 | 13.78 | 13.99 | 13.58 | 13.88 | 1,892,574 | +0.23(+1.67%) |
Dec 11, 2002 | 13.58 | 13.75 | 13.37 | 13.65 | 2,160,869 | +0.03(+0.20%) |
Dec 10, 2002 | 13.51 | 13.65 | 13.27 | 13.62 | 2,638,837 | +0.29(+2.17%) |
Dec 09, 2002 | 13.45 | 13.74 | 13.30 | 13.34 | 2,267,229 | -0.27(-1.98%) |
Dec 06, 2002 | 13.28 | 13.69 | 13.23 | 13.60 | 2,136,056 | +0.20(+1.49%) |
Dec 05, 2002 | 13.61 | 13.61 | 13.30 | 13.40 | 3,233,323 | -0.14(-1.07%) |
Dec 04, 2002 | 13.23 | 13.66 | 13.23 | 13.55 | 2,829,212 | +0.28(+2.13%) |
Dec 03, 2002 | 13.76 | 13.78 | 13.23 | 13.27 | 3,982,778 | -0.45(-3.27%) |
Dec 02, 2002 | 14.14 | 14.16 | 13.61 | 13.71 | 3,220,844 | -0.19(-1.34%) |
Nov 29, 2002 | 13.99 | 13.99 | 13.78 | 13.90 | 1,438,403 | +0.09(+0.65%) |
Nov 27, 2002 | 13.03 | 13.85 | 13.01 | 13.81 | 3,173,541 | +0.87(+6.71%) |
Nov 26, 2002 | 13.09 | 13.16 | 12.93 | 12.94 | 4,783,165 | -0.15(-1.16%) |
Nov 25, 2002 | 13.20 | 13.40 | 12.96 | 13.09 | 5,203,382 | -0.08(-0.58%) |
Nov 22, 2002 | 13.34 | 13.47 | 13.03 | 13.17 | 7,213,925 | -0.14(-1.09%) |
Nov 21, 2002 | 13.58 | 13.59 | 13.18 | 13.31 | 6,279,174 | -0.12(-0.92%) |
Nov 20, 2002 | 13.60 | 13.65 | 13.23 | 13.44 | 6,356,223 | -0.03(-0.26%) |
Nov 19, 2002 | 14.27 | 14.27 | 13.27 | 13.47 | 5,734,023 | -1.04(-7.17%) |
Nov 18, 2002 | 14.82 | 14.84 | 14.33 | 14.51 | 1,989,503 | -0.23(-1.59%) |
Nov 15, 2002 | 14.48 | 14.81 | 14.47 | 14.75 | 2,212,961 | +0.08(+0.56%) |
Nov 14, 2002 | 14.30 | 14.67 | 14.13 | 14.67 | 2,648,414 | +0.62(+4.42%) |
Nov 13, 2002 | 14.02 | 14.20 | 13.71 | 14.05 | 2,184,521 | +0.10(+0.69%) |
Nov 12, 2002 | 14.06 | 14.22 | 13.71 | 13.95 | 7,240,334 | -0.43(-2.97%) |
Nov 11, 2002 | 14.61 | 14.75 | 14.30 | 14.38 | 1,869,648 | -0.38(-2.57%) |
Nov 08, 2002 | 14.92 | 15.18 | 14.62 | 14.76 | 1,199,418 | -0.12(-0.79%) |
Nov 07, 2002 | 15.22 | 15.30 | 14.82 | 14.87 | 2,388,680 | -0.61(-3.96%) |
Nov 06, 2002 | 15.16 | 15.58 | 14.85 | 15.49 | 4,273,129 | +0.45(+2.98%) |
Nov 05, 2002 | 14.47 | 15.04 | 14.37 | 15.04 | 4,714,241 | +0.53(+3.66%) |
Nov 04, 2002 | 14.60 | 14.87 | 14.42 | 14.51 | 3,179,925 | +0.08(+0.57%) |