Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.45 | 10.67 | 10.42 | 10.67 | 931,843 | +0.25(+2.37%) |
Jan 30, 2003 | 10.24 | 10.94 | 10.12 | 10.42 | 4,584,371 | +0.35(+3.45%) |
Jan 29, 2003 | 10.37 | 10.43 | 10.01 | 10.07 | 5,743,749 | -0.34(-3.27%) |
Jan 28, 2003 | 10.59 | 10.60 | 10.40 | 10.41 | 1,903,056 | -0.14(-1.33%) |
Jan 27, 2003 | 10.63 | 10.80 | 10.45 | 10.55 | 872,115 | -0.25(-2.29%) |
Jan 24, 2003 | 10.98 | 11.04 | 10.80 | 10.80 | 940,825 | -0.17(-1.58%) |
Jan 23, 2003 | 11.14 | 11.16 | 10.78 | 10.98 | 2,365,909 | -0.10(-0.90%) |
Jan 22, 2003 | 10.98 | 11.36 | 10.96 | 11.08 | 1,187,221 | -0.07(-0.60%) |
Jan 21, 2003 | 11.52 | 11.56 | 11.07 | 11.14 | 1,491,997 | -0.38(-3.30%) |
Jan 17, 2003 | 11.49 | 11.59 | 11.42 | 11.52 | 1,552,473 | -0.08(-0.69%) |
Jan 16, 2003 | 11.40 | 11.62 | 11.40 | 11.60 | 692,932 | +0.21(+1.88%) |
Jan 15, 2003 | 11.62 | 11.64 | 11.38 | 11.39 | 841,727 | -0.23(-2.01%) |
Jan 14, 2003 | 11.48 | 11.62 | 11.43 | 11.62 | 1,299,192 | +0.06(+0.52%) |
Jan 13, 2003 | 11.84 | 11.92 | 11.46 | 11.56 | 918,221 | -0.13(-1.09%) |
Jan 10, 2003 | 11.59 | 12.02 | 11.46 | 11.69 | 1,021,959 | +0.03(+0.29%) |
Jan 09, 2003 | 11.39 | 11.66 | 11.27 | 11.66 | 2,290,015 | +0.04(+0.34%) |
Jan 08, 2003 | 11.52 | 11.66 | 11.42 | 11.62 | 1,758,153 | -0.31(-2.58%) |
Jan 07, 2003 | 12.06 | 12.16 | 11.86 | 11.92 | 2,755,263 | -0.13(-1.11%) |
Jan 06, 2003 | 11.89 | 12.12 | 11.64 | 12.06 | 1,727,316 | +0.15(+1.29%) |
Jan 03, 2003 | 11.93 | 11.93 | 11.71 | 11.90 | 657,155 | +0.02(+0.17%) |
Jan 02, 2003 | 11.37 | 11.92 | 11.37 | 11.88 | 1,694,683 | +0.73(+6.53%) |
Dec 31, 2002 | 11.04 | 11.25 | 11.04 | 11.16 | 1,395,445 | +0.09(+0.78%) |
Dec 30, 2002 | 11.19 | 11.19 | 11.03 | 11.07 | 1,202,040 | -0.03(-0.24%) |
Dec 27, 2002 | 11.39 | 11.40 | 11.05 | 11.10 | 1,096,207 | -0.31(-2.69%) |
Dec 26, 2002 | 11.56 | 11.56 | 11.39 | 11.40 | 735,295 | -0.11(-0.99%) |
Dec 24, 2002 | 11.54 | 11.56 | 11.46 | 11.52 | 467,343 | -0.13(-1.09%) |
Dec 23, 2002 | 11.84 | 11.86 | 11.64 | 11.64 | 1,309,371 | -0.19(-1.64%) |
Dec 20, 2002 | 12.22 | 12.25 | 11.60 | 11.84 | 4,552,935 | -0.73(-5.80%) |
Dec 19, 2002 | 12.44 | 12.61 | 12.29 | 12.57 | 1,086,926 | -0.23(-1.78%) |
Dec 18, 2002 | 12.70 | 12.89 | 12.53 | 12.79 | 484,558 | +0.06(+0.47%) |
Dec 17, 2002 | 12.85 | 12.94 | 12.53 | 12.73 | 853,853 | -0.21(-1.65%) |
Dec 16, 2002 | 12.82 | 13.03 | 12.63 | 12.95 | 1,044,712 | +0.06(+0.47%) |
Dec 13, 2002 | 13.06 | 13.06 | 12.79 | 12.89 | 752,510 | -0.19(-1.43%) |
Dec 12, 2002 | 12.77 | 13.09 | 12.73 | 13.07 | 1,481,818 | +0.39(+3.11%) |
Dec 11, 2002 | 12.61 | 12.77 | 12.51 | 12.68 | 1,073,154 | +0.01(+0.11%) |
Dec 10, 2002 | 12.43 | 12.75 | 12.27 | 12.67 | 2,204,989 | +0.34(+2.76%) |
Dec 09, 2002 | 12.68 | 12.68 | 12.29 | 12.33 | 1,396,792 | -0.39(-3.05%) |
Dec 06, 2002 | 12.54 | 12.83 | 12.53 | 12.71 | 1,033,186 | +0.03(+0.26%) |
Dec 05, 2002 | 12.96 | 13.06 | 12.63 | 12.68 | 1,611,453 | -0.15(-1.15%) |
Dec 04, 2002 | 13.04 | 13.19 | 12.58 | 12.83 | 3,213,775 | -0.09(-0.67%) |
Dec 03, 2002 | 14.29 | 14.29 | 12.90 | 12.91 | 4,522,098 | -1.37(-9.59%) |
Dec 02, 2002 | 14.73 | 14.90 | 14.11 | 14.28 | 2,407,973 | -0.20(-1.38%) |
Nov 29, 2002 | 14.83 | 14.86 | 14.46 | 14.48 | 317,799 | -0.21(-1.45%) |
Nov 27, 2002 | 14.50 | 14.70 | 14.46 | 14.70 | 1,181,682 | +0.36(+2.52%) |
Nov 26, 2002 | 14.60 | 14.60 | 14.30 | 14.34 | 1,065,969 | -0.46(-3.12%) |
Nov 25, 2002 | 14.78 | 14.99 | 14.74 | 14.80 | 1,229,584 | +0.10(+0.68%) |
Nov 22, 2002 | 14.62 | 14.90 | 14.60 | 14.70 | 1,094,860 | -0.19(-1.26%) |
Nov 21, 2002 | 14.16 | 14.88 | 14.16 | 14.88 | 2,022,362 | +0.96(+6.86%) |
Nov 20, 2002 | 13.61 | 14.06 | 13.40 | 13.93 | 1,723,873 | +0.17(+1.21%) |
Nov 19, 2002 | 13.96 | 13.96 | 13.53 | 13.76 | 1,744,381 | -0.20(-1.44%) |
Nov 18, 2002 | 14.00 | 14.08 | 13.92 | 13.96 | 1,188,119 | +0.07(+0.48%) |
Nov 15, 2002 | 14.01 | 14.10 | 13.73 | 13.89 | 1,146,504 | -0.20(-1.42%) |
Nov 14, 2002 | 13.69 | 14.16 | 13.69 | 14.10 | 1,720,729 | +0.48(+3.53%) |
Nov 13, 2002 | 13.19 | 13.77 | 13.09 | 13.61 | 2,352,736 | +0.28(+2.10%) |
Nov 12, 2002 | 13.17 | 13.43 | 12.89 | 13.33 | 1,175,245 | +0.17(+1.27%) |
Nov 11, 2002 | 13.41 | 13.41 | 12.99 | 13.17 | 1,215,064 | -0.33(-2.43%) |
Nov 08, 2002 | 13.39 | 13.58 | 13.19 | 13.49 | 852,206 | +0.05(+0.40%) |
Nov 07, 2002 | 13.66 | 13.94 | 13.44 | 13.44 | 1,918,774 | -0.35(-2.57%) |
Nov 06, 2002 | 13.49 | 13.86 | 13.32 | 13.79 | 2,076,102 | +0.48(+3.61%) |
Nov 05, 2002 | 12.86 | 13.39 | 12.86 | 13.31 | 1,995,717 | +0.45(+3.53%) |
Nov 04, 2002 | 12.72 | 13.07 | 12.71 | 12.86 | 1,129,289 | +0.52(+4.22%) |