Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.51 | 11.70 | 11.49 | 11.63 | 10,126,736 | +0.05(+0.46%) |
Jan 30, 2003 | 11.72 | 11.74 | 11.50 | 11.58 | 7,882,624 | -0.25(-2.13%) |
Jan 29, 2003 | 12.17 | 12.17 | 11.62 | 11.83 | 7,904,675 | -0.12(-1.00%) |
Jan 28, 2003 | 11.79 | 11.97 | 11.74 | 11.95 | 5,778,814 | +0.19(+1.62%) |
Jan 27, 2003 | 11.64 | 11.91 | 11.62 | 11.76 | 5,851,994 | -0.13(-1.08%) |
Jan 24, 2003 | 12.07 | 12.10 | 11.76 | 11.89 | 6,662,307 | -0.19(-1.54%) |
Jan 23, 2003 | 12.19 | 12.34 | 12.00 | 12.07 | 7,938,841 | -0.12(-1.02%) |
Jan 22, 2003 | 12.34 | 12.42 | 11.93 | 12.19 | 14,698,803 | -0.28(-2.25%) |
Jan 21, 2003 | 12.67 | 12.80 | 12.48 | 12.48 | 5,921,297 | -0.05(-0.40%) |
Jan 17, 2003 | 12.45 | 12.62 | 12.45 | 12.52 | 6,802,610 | -0.13(-1.01%) |
Jan 16, 2003 | 12.63 | 12.71 | 12.52 | 12.65 | 7,807,747 | +0.09(+0.72%) |
Jan 15, 2003 | 12.77 | 12.78 | 12.42 | 12.56 | 14,313,517 | -0.31(-2.44%) |
Jan 14, 2003 | 12.81 | 12.93 | 12.78 | 12.88 | 7,442,088 | +0.07(+0.55%) |
Jan 13, 2003 | 12.71 | 12.92 | 12.69 | 12.81 | 11,885,727 | +0.26(+2.07%) |
Jan 10, 2003 | 12.50 | 12.66 | 12.36 | 12.55 | 14,877,635 | +0.04(+0.33%) |
Jan 09, 2003 | 12.05 | 12.54 | 12.05 | 12.50 | 17,880,446 | +0.52(+4.34%) |
Jan 08, 2003 | 11.93 | 12.16 | 11.80 | 11.98 | 6,987,014 | +0.04(+0.31%) |
Jan 07, 2003 | 12.21 | 12.23 | 11.90 | 11.95 | 6,793,886 | -0.14(-1.19%) |
Jan 06, 2003 | 11.80 | 12.19 | 11.76 | 12.09 | 10,178,592 | +0.31(+2.63%) |
Jan 03, 2003 | 11.84 | 11.88 | 11.70 | 11.78 | 6,114,667 | -0.06(-0.49%) |
Jan 02, 2003 | 11.70 | 11.85 | 11.59 | 11.84 | 7,571,971 | +0.51(+4.52%) |
Dec 31, 2002 | 11.42 | 11.62 | 11.35 | 11.33 | 5,890,038 | -0.16(-1.37%) |
Dec 30, 2002 | 11.58 | 11.57 | 11.27 | 11.48 | 5,564,846 | +0.07(+0.65%) |
Dec 27, 2002 | 11.58 | 11.64 | 11.41 | 11.41 | 4,095,668 | -0.10(-0.90%) |
Dec 26, 2002 | 11.64 | 11.73 | 11.46 | 11.51 | 3,743,095 | -0.14(-1.24%) |
Dec 24, 2002 | 11.58 | 11.74 | 11.53 | 11.66 | 2,729,234 | +0.07(+0.64%) |
Dec 23, 2002 | 11.63 | 11.65 | 11.48 | 11.58 | 8,762,725 | -0.07(-0.64%) |
Dec 20, 2002 | 11.81 | 11.90 | 11.56 | 11.66 | 14,340,899 | -0.19(-1.57%) |
Dec 19, 2002 | 12.05 | 12.07 | 11.79 | 11.84 | 9,099,063 | -0.22(-1.85%) |
Dec 18, 2002 | 12.12 | 12.17 | 11.95 | 12.07 | 9,377,729 | -0.10(-0.85%) |
Dec 17, 2002 | 12.25 | 12.30 | 12.05 | 12.17 | 10,393,287 | -0.07(-0.54%) |
Dec 16, 2002 | 12.08 | 12.24 | 11.96 | 12.24 | 12,120,049 | +0.25(+2.07%) |
Dec 13, 2002 | 11.93 | 12.08 | 11.88 | 11.99 | 12,779,640 | +0.00(+0.00%) |
Dec 12, 2002 | 11.91 | 12.11 | 11.80 | 11.99 | 60,380,704 | +0.11(+0.94%) |
Dec 11, 2002 | 12.28 | 12.40 | 11.86 | 11.88 | 38,353,944 | -1.04(-8.05%) |
Dec 10, 2002 | 13.27 | 13.27 | 12.81 | 12.92 | 11,311,916 | -0.31(-2.37%) |
Dec 09, 2002 | 13.16 | 13.63 | 13.12 | 13.23 | 9,674,570 | +0.02(+0.19%) |
Dec 06, 2002 | 13.00 | 13.22 | 12.90 | 13.21 | 7,944,415 | +0.12(+0.95%) |
Dec 05, 2002 | 13.25 | 13.28 | 12.98 | 13.08 | 7,260,349 | -0.16(-1.21%) |
Dec 04, 2002 | 12.98 | 13.41 | 12.81 | 13.24 | 7,837,795 | +0.16(+1.20%) |
Dec 03, 2002 | 13.31 | 13.41 | 12.92 | 13.09 | 7,219,640 | +0.10(+0.76%) |
Dec 02, 2002 | 13.37 | 13.37 | 12.75 | 12.99 | 7,208,251 | -0.21(-1.63%) |
Nov 29, 2002 | 12.73 | 13.37 | 12.71 | 13.20 | 5,478,096 | +0.61(+4.82%) |
Nov 27, 2002 | 12.98 | 13.02 | 12.22 | 12.60 | 12,401,623 | -0.38(-2.96%) |
Nov 26, 2002 | 12.96 | 13.08 | 12.84 | 12.98 | 9,022,733 | +0.07(+0.51%) |
Nov 25, 2002 | 12.90 | 13.16 | 12.79 | 12.91 | 11,617,723 | +0.01(+0.06%) |
Nov 22, 2002 | 12.69 | 13.12 | 12.67 | 12.90 | 11,677,091 | +0.28(+2.19%) |
Nov 21, 2002 | 12.36 | 12.71 | 12.33 | 12.63 | 13,738,010 | +0.33(+2.68%) |
Nov 20, 2002 | 12.62 | 12.62 | 11.97 | 12.30 | 16,295,441 | -0.35(-2.77%) |
Nov 19, 2002 | 12.45 | 12.79 | 12.28 | 12.65 | 7,835,371 | +0.17(+1.32%) |
Nov 18, 2002 | 12.41 | 12.69 | 12.31 | 12.48 | 8,931,136 | +0.08(+0.63%) |
Nov 15, 2002 | 12.37 | 12.46 | 12.22 | 12.41 | 10,895,128 | +0.03(+0.27%) |
Nov 14, 2002 | 12.07 | 12.37 | 11.95 | 12.37 | 8,708,446 | +0.46(+3.88%) |
Nov 13, 2002 | 11.52 | 12.26 | 11.39 | 11.91 | 20,839,884 | +0.36(+3.14%) |
Nov 12, 2002 | 10.88 | 11.67 | 10.87 | 11.55 | 18,273,002 | +0.67(+6.19%) |
Nov 11, 2002 | 10.85 | 11.03 | 10.74 | 10.87 | 10,965,643 | -0.02(-0.23%) |
Nov 08, 2002 | 10.68 | 10.99 | 10.61 | 10.90 | 14,588,548 | +0.27(+2.56%) |
Nov 07, 2002 | 10.63 | 10.67 | 10.51 | 10.63 | 14,650,582 | +0.02(+0.23%) |
Nov 06, 2002 | 10.42 | 10.63 | 10.37 | 10.60 | 25,969,042 | +0.22(+2.15%) |
Nov 05, 2002 | 10.38 | 10.52 | 10.32 | 10.38 | 22,231,520 | +0.00(+0.00%) |
Nov 04, 2002 | 10.13 | 10.47 | 10.09 | 10.38 | 18,521,622 | +0.38(+3.84%) |