Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.33 | 12.79 | 12.33 | 12.59 | 3,241,457 | +0.18(+1.45%) |
Jan 30, 2003 | 12.87 | 12.94 | 12.34 | 12.41 | 3,748,779 | -0.38(-2.98%) |
Jan 29, 2003 | 12.66 | 12.93 | 12.63 | 12.79 | 2,396,739 | +0.06(+0.49%) |
Jan 28, 2003 | 12.71 | 12.91 | 12.63 | 12.73 | 2,009,926 | +0.17(+1.38%) |
Jan 27, 2003 | 12.87 | 13.05 | 12.55 | 12.55 | 2,342,842 | -0.45(-3.46%) |
Jan 24, 2003 | 13.05 | 13.08 | 12.82 | 13.00 | 3,077,311 | -0.08(-0.58%) |
Jan 23, 2003 | 12.89 | 13.13 | 12.80 | 13.08 | 2,294,870 | +0.19(+1.45%) |
Jan 22, 2003 | 12.96 | 13.03 | 12.80 | 12.89 | 2,961,426 | -0.07(-0.53%) |
Jan 21, 2003 | 13.46 | 13.54 | 12.93 | 12.96 | 3,254,317 | -0.47(-3.50%) |
Jan 17, 2003 | 13.60 | 13.72 | 13.31 | 13.43 | 2,929,348 | -0.27(-1.97%) |
Jan 16, 2003 | 13.54 | 13.83 | 13.53 | 13.70 | 2,966,049 | +0.10(+0.76%) |
Jan 15, 2003 | 13.73 | 13.91 | 13.55 | 13.60 | 3,553,855 | -0.13(-0.96%) |
Jan 14, 2003 | 13.43 | 13.77 | 13.40 | 13.73 | 2,773,871 | +0.20(+1.48%) |
Jan 13, 2003 | 13.46 | 13.63 | 13.24 | 13.53 | 4,228,936 | -0.13(-0.96%) |
Jan 10, 2003 | 13.68 | 13.81 | 13.54 | 13.66 | 3,119,359 | -0.11(-0.80%) |
Jan 09, 2003 | 13.46 | 13.84 | 13.46 | 13.77 | 4,164,636 | +0.31(+2.31%) |
Jan 08, 2003 | 13.88 | 13.95 | 13.39 | 13.46 | 4,654,619 | -0.52(-3.71%) |
Jan 07, 2003 | 14.19 | 14.24 | 13.92 | 13.98 | 4,085,019 | -0.21(-1.46%) |
Jan 06, 2003 | 14.14 | 14.30 | 14.01 | 14.19 | 4,212,319 | +0.15(+1.08%) |
Jan 03, 2003 | 14.84 | 14.88 | 13.92 | 14.04 | 8,607,715 | -1.16(-7.65%) |
Jan 02, 2003 | 14.75 | 15.20 | 14.69 | 15.20 | 2,009,637 | +0.63(+4.32%) |
Dec 31, 2002 | 14.37 | 14.81 | 14.29 | 14.57 | 1,745,789 | +0.19(+1.35%) |
Dec 30, 2002 | 14.33 | 14.52 | 14.23 | 14.37 | 2,501,931 | +0.04(+0.29%) |
Dec 27, 2002 | 14.66 | 14.71 | 14.28 | 14.33 | 1,853,149 | -0.30(-2.08%) |
Dec 26, 2002 | 14.66 | 14.92 | 14.60 | 14.64 | 1,790,727 | -0.09(-0.61%) |
Dec 24, 2002 | 14.95 | 15.01 | 14.64 | 14.73 | 794,433 | +0.01(+0.09%) |
Dec 23, 2002 | 14.87 | 15.00 | 14.69 | 14.71 | 2,841,206 | -0.14(-0.93%) |
Dec 20, 2002 | 14.53 | 14.91 | 14.39 | 14.85 | 5,854,795 | +0.32(+2.19%) |
Dec 19, 2002 | 14.36 | 14.64 | 14.31 | 14.53 | 2,584,583 | +0.07(+0.48%) |
Dec 18, 2002 | 14.43 | 14.59 | 14.23 | 14.46 | 3,124,127 | +0.07(+0.48%) |
Dec 17, 2002 | 14.51 | 14.57 | 14.31 | 14.39 | 2,927,036 | -0.11(-0.76%) |
Dec 16, 2002 | 14.01 | 14.51 | 13.92 | 14.51 | 4,041,815 | +0.96(+7.10%) |
Dec 13, 2002 | 13.95 | 14.10 | 13.54 | 13.54 | 2,131,013 | -0.39(-2.83%) |
Dec 12, 2002 | 13.84 | 14.05 | 13.63 | 13.94 | 1,884,648 | +0.23(+1.67%) |
Dec 11, 2002 | 13.63 | 13.81 | 13.43 | 13.71 | 2,151,820 | +0.03(+0.20%) |
Dec 10, 2002 | 13.56 | 13.71 | 13.33 | 13.68 | 2,627,787 | +0.29(+2.17%) |
Dec 09, 2002 | 13.51 | 13.80 | 13.36 | 13.39 | 2,257,735 | -0.27(-1.98%) |
Dec 06, 2002 | 13.34 | 13.74 | 13.28 | 13.66 | 2,127,111 | +0.20(+1.49%) |
Dec 05, 2002 | 13.67 | 13.67 | 13.36 | 13.46 | 3,219,783 | -0.15(-1.07%) |
Dec 04, 2002 | 13.29 | 13.72 | 13.29 | 13.61 | 2,817,364 | +0.28(+2.13%) |
Dec 03, 2002 | 13.82 | 13.84 | 13.29 | 13.32 | 3,966,100 | -0.45(-3.27%) |
Dec 02, 2002 | 14.20 | 14.22 | 13.67 | 13.77 | 3,207,356 | -0.19(-1.34%) |
Nov 29, 2002 | 14.05 | 14.05 | 13.84 | 13.96 | 1,432,379 | +0.09(+0.65%) |
Nov 27, 2002 | 13.08 | 13.91 | 13.07 | 13.87 | 3,160,251 | +0.87(+6.71%) |
Nov 26, 2002 | 13.15 | 13.22 | 12.98 | 13.00 | 4,763,135 | -0.15(-1.16%) |
Nov 25, 2002 | 13.25 | 13.46 | 13.02 | 13.15 | 5,181,592 | -0.08(-0.58%) |
Nov 22, 2002 | 13.39 | 13.53 | 13.08 | 13.23 | 7,183,716 | -0.15(-1.09%) |
Nov 21, 2002 | 13.63 | 13.65 | 13.23 | 13.37 | 6,252,878 | -0.12(-0.92%) |
Nov 20, 2002 | 13.66 | 13.70 | 13.28 | 13.50 | 6,329,605 | -0.03(-0.26%) |
Nov 19, 2002 | 14.33 | 14.33 | 13.33 | 13.53 | 5,710,011 | -1.04(-7.17%) |
Nov 18, 2002 | 14.88 | 14.91 | 14.39 | 14.57 | 1,981,171 | -0.24(-1.59%) |
Nov 15, 2002 | 14.54 | 14.87 | 14.53 | 14.81 | 2,203,694 | +0.08(+0.56%) |
Nov 14, 2002 | 14.36 | 14.73 | 14.19 | 14.73 | 2,637,323 | +0.62(+4.42%) |
Nov 13, 2002 | 14.08 | 14.26 | 13.77 | 14.10 | 2,175,373 | +0.10(+0.69%) |
Nov 12, 2002 | 14.12 | 14.28 | 13.77 | 14.01 | 7,210,014 | -0.43(-2.97%) |
Nov 11, 2002 | 14.67 | 14.81 | 14.36 | 14.44 | 1,861,818 | -0.38(-2.57%) |
Nov 08, 2002 | 14.98 | 15.25 | 14.68 | 14.82 | 1,194,396 | -0.12(-0.79%) |
Nov 07, 2002 | 15.29 | 15.36 | 14.89 | 14.93 | 2,378,677 | -0.62(-3.96%) |
Nov 06, 2002 | 15.23 | 15.64 | 14.91 | 15.55 | 4,255,234 | +0.45(+2.98%) |
Nov 05, 2002 | 14.53 | 15.11 | 14.43 | 15.10 | 4,694,499 | +0.53(+3.66%) |
Nov 04, 2002 | 14.66 | 14.93 | 14.48 | 14.57 | 3,166,609 | +0.08(+0.57%) |