Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.14 | 11.41 | 11.13 | 11.37 | 1,288,508 | +0.23(+2.05%) |
Jan 30, 2003 | 11.25 | 11.42 | 11.12 | 11.14 | 724,674 | -0.11(-0.95%) |
Jan 29, 2003 | 11.07 | 11.50 | 10.90 | 11.25 | 1,420,528 | +0.17(+1.52%) |
Jan 28, 2003 | 10.97 | 11.09 | 10.90 | 11.08 | 1,162,454 | +0.13(+1.21%) |
Jan 27, 2003 | 10.97 | 11.07 | 10.80 | 10.95 | 1,156,860 | -0.10(-0.91%) |
Jan 24, 2003 | 11.44 | 11.44 | 10.92 | 11.05 | 1,850,155 | -0.40(-3.52%) |
Jan 23, 2003 | 11.42 | 11.53 | 11.24 | 11.45 | 1,323,191 | +0.03(+0.28%) |
Jan 22, 2003 | 11.26 | 11.43 | 11.22 | 11.42 | 2,223,655 | +0.22(+1.98%) |
Jan 21, 2003 | 11.42 | 11.43 | 11.20 | 11.20 | 1,794,028 | -0.15(-1.35%) |
Jan 17, 2003 | 11.60 | 11.61 | 11.23 | 11.35 | 2,342,996 | -0.27(-2.31%) |
Jan 16, 2003 | 11.62 | 11.79 | 11.44 | 11.62 | 1,340,906 | -0.05(-0.46%) |
Jan 15, 2003 | 11.71 | 11.71 | 11.35 | 11.67 | 1,926,981 | -0.11(-0.94%) |
Jan 14, 2003 | 11.58 | 11.78 | 11.49 | 11.78 | 1,877,753 | +0.20(+1.76%) |
Jan 13, 2003 | 12.04 | 12.13 | 11.54 | 11.58 | 2,957,228 | -0.53(-4.34%) |
Jan 10, 2003 | 12.05 | 12.39 | 11.98 | 12.11 | 7,215,645 | -0.91(-6.98%) |
Jan 09, 2003 | 12.90 | 13.06 | 12.78 | 13.01 | 1,901,621 | +0.12(+0.94%) |
Jan 08, 2003 | 13.12 | 13.15 | 12.88 | 12.89 | 1,485,979 | -0.28(-2.09%) |
Jan 07, 2003 | 13.36 | 13.39 | 12.96 | 13.17 | 1,447,940 | -0.25(-1.89%) |
Jan 06, 2003 | 13.10 | 13.44 | 13.07 | 13.42 | 1,364,774 | +0.36(+2.76%) |
Jan 03, 2003 | 13.19 | 13.39 | 13.04 | 13.06 | 1,008,243 | -0.16(-1.24%) |
Jan 02, 2003 | 12.94 | 13.23 | 12.91 | 13.22 | 718,842 | +0.30(+2.32%) |
Dec 31, 2002 | 12.95 | 12.96 | 12.80 | 12.92 | 733,946 | -0.02(-0.14%) |
Dec 30, 2002 | 12.82 | 13.01 | 12.76 | 12.94 | 606,587 | +0.07(+0.53%) |
Dec 27, 2002 | 13.26 | 13.29 | 12.75 | 12.87 | 835,572 | -0.41(-3.07%) |
Dec 26, 2002 | 13.29 | 13.46 | 13.23 | 13.28 | 576,006 | +0.04(+0.30%) |
Dec 24, 2002 | 13.19 | 13.48 | 13.15 | 13.24 | 917,246 | +0.09(+0.71%) |
Dec 23, 2002 | 13.01 | 13.29 | 12.97 | 13.15 | 957,710 | +0.10(+0.79%) |
Dec 20, 2002 | 13.01 | 13.18 | 12.93 | 13.05 | 972,441 | +0.11(+0.88%) |
Dec 19, 2002 | 13.19 | 13.19 | 12.81 | 12.93 | 2,307,939 | -0.29(-2.16%) |
Dec 18, 2002 | 12.47 | 13.22 | 12.32 | 13.22 | 3,016,526 | +0.73(+5.84%) |
Dec 17, 2002 | 12.83 | 12.87 | 12.32 | 12.49 | 1,175,134 | -0.39(-3.00%) |
Dec 16, 2002 | 12.39 | 12.91 | 12.32 | 12.87 | 1,386,404 | +0.54(+4.35%) |
Dec 13, 2002 | 12.46 | 12.46 | 12.32 | 12.34 | 591,855 | -0.09(-0.72%) |
Dec 12, 2002 | 12.37 | 12.80 | 12.35 | 12.43 | 1,202,918 | +0.10(+0.81%) |
Dec 11, 2002 | 12.13 | 12.37 | 12.06 | 12.33 | 1,104,462 | +0.18(+1.44%) |
Dec 10, 2002 | 11.95 | 12.18 | 11.94 | 12.15 | 1,277,692 | +0.24(+1.98%) |
Dec 09, 2002 | 12.15 | 12.15 | 11.91 | 11.92 | 566,868 | -0.27(-2.23%) |
Dec 06, 2002 | 11.90 | 12.28 | 11.89 | 12.19 | 715,112 | +0.14(+1.13%) |
Dec 05, 2002 | 12.15 | 12.16 | 11.87 | 12.05 | 1,865,446 | -0.19(-1.52%) |
Dec 04, 2002 | 12.20 | 12.33 | 11.99 | 12.24 | 1,119,566 | -0.03(-0.26%) |
Dec 03, 2002 | 12.87 | 12.88 | 12.24 | 12.27 | 1,419,037 | -0.65(-5.01%) |
Dec 02, 2002 | 12.92 | 13.03 | 12.67 | 12.92 | 1,009,735 | +0.17(+1.32%) |
Nov 29, 2002 | 12.98 | 13.01 | 12.70 | 12.75 | 230,104 | -0.19(-1.44%) |
Nov 27, 2002 | 12.57 | 13.05 | 12.55 | 12.94 | 791,751 | +0.45(+3.61%) |
Nov 26, 2002 | 12.80 | 12.81 | 12.45 | 12.48 | 1,451,482 | -0.32(-2.51%) |
Nov 25, 2002 | 12.87 | 13.01 | 12.74 | 12.81 | 819,349 | -0.09(-0.69%) |
Nov 22, 2002 | 12.86 | 13.20 | 12.78 | 12.90 | 1,022,788 | -0.12(-0.91%) |
Nov 21, 2002 | 12.39 | 13.23 | 12.37 | 13.01 | 1,872,532 | +0.65(+5.23%) |
Nov 20, 2002 | 12.03 | 12.42 | 11.89 | 12.37 | 940,554 | +0.35(+2.89%) |
Nov 19, 2002 | 11.93 | 12.06 | 11.72 | 12.02 | 627,471 | +0.04(+0.30%) |
Nov 18, 2002 | 12.21 | 12.32 | 11.91 | 11.98 | 906,244 | -0.15(-1.24%) |
Nov 15, 2002 | 12.01 | 12.24 | 11.99 | 12.13 | 977,848 | +0.11(+0.92%) |
Nov 14, 2002 | 11.65 | 12.04 | 11.64 | 12.02 | 1,382,861 | +0.36(+3.12%) |
Nov 13, 2002 | 11.62 | 11.72 | 11.36 | 11.66 | 1,535,580 | +0.04(+0.34%) |
Nov 12, 2002 | 11.53 | 11.81 | 11.34 | 11.62 | 1,498,473 | +0.11(+0.99%) |
Nov 11, 2002 | 11.78 | 11.79 | 11.46 | 11.51 | 978,408 | -0.29(-2.45%) |
Nov 08, 2002 | 11.84 | 11.86 | 11.51 | 11.79 | 930,672 | -0.07(-0.57%) |
Nov 07, 2002 | 12.10 | 12.10 | 11.84 | 11.86 | 1,487,471 | -0.27(-2.21%) |
Nov 06, 2002 | 12.14 | 12.30 | 11.98 | 12.13 | 1,030,806 | +0.04(+0.30%) |
Nov 05, 2002 | 12.02 | 12.23 | 11.96 | 12.09 | 657,120 | +0.02(+0.18%) |
Nov 04, 2002 | 12.21 | 12.48 | 12.07 | 12.07 | 1,333,074 | -0.08(-0.68%) |