Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.06 | 11.33 | 11.05 | 11.29 | 1,297,591 | +0.23(+2.05%) |
Jan 30, 2003 | 11.17 | 11.34 | 11.04 | 11.06 | 729,783 | -0.11(-0.95%) |
Jan 29, 2003 | 10.99 | 11.42 | 10.82 | 11.17 | 1,430,543 | +0.17(+1.52%) |
Jan 28, 2003 | 10.89 | 11.01 | 10.82 | 11.00 | 1,170,649 | +0.13(+1.21%) |
Jan 27, 2003 | 10.89 | 10.99 | 10.72 | 10.87 | 1,165,015 | -0.10(-0.91%) |
Jan 24, 2003 | 11.36 | 11.36 | 10.84 | 10.97 | 1,863,198 | -0.40(-3.52%) |
Jan 23, 2003 | 11.34 | 11.45 | 11.17 | 11.37 | 1,332,519 | +0.03(+0.28%) |
Jan 22, 2003 | 11.18 | 11.35 | 11.14 | 11.34 | 2,239,331 | +0.22(+1.98%) |
Jan 21, 2003 | 11.34 | 11.35 | 11.12 | 11.12 | 1,806,675 | -0.15(-1.35%) |
Jan 17, 2003 | 11.52 | 11.53 | 11.15 | 11.27 | 2,359,513 | -0.27(-2.31%) |
Jan 16, 2003 | 11.54 | 11.71 | 11.36 | 11.54 | 1,350,359 | -0.05(-0.46%) |
Jan 15, 2003 | 11.62 | 11.63 | 11.27 | 11.59 | 1,940,566 | -0.11(-0.94%) |
Jan 14, 2003 | 11.50 | 11.70 | 11.41 | 11.70 | 1,890,991 | +0.20(+1.76%) |
Jan 13, 2003 | 11.96 | 12.05 | 11.46 | 11.50 | 2,978,076 | -0.52(-4.34%) |
Jan 10, 2003 | 11.97 | 12.30 | 11.89 | 12.02 | 7,266,513 | -0.90(-6.98%) |
Jan 09, 2003 | 12.81 | 12.97 | 12.69 | 12.92 | 1,915,027 | +0.12(+0.94%) |
Jan 08, 2003 | 13.03 | 13.05 | 12.79 | 12.80 | 1,496,455 | -0.27(-2.09%) |
Jan 07, 2003 | 13.27 | 13.30 | 12.87 | 13.08 | 1,458,147 | -0.25(-1.89%) |
Jan 06, 2003 | 13.01 | 13.34 | 12.98 | 13.33 | 1,374,395 | +0.36(+2.77%) |
Jan 03, 2003 | 13.10 | 13.30 | 12.95 | 12.97 | 1,015,351 | -0.16(-1.24%) |
Jan 02, 2003 | 12.85 | 13.14 | 12.82 | 13.13 | 723,909 | +0.30(+2.32%) |
Dec 31, 2002 | 12.86 | 12.87 | 12.71 | 12.83 | 739,120 | -0.02(-0.14%) |
Dec 30, 2002 | 12.73 | 12.92 | 12.67 | 12.85 | 610,863 | +0.07(+0.53%) |
Dec 27, 2002 | 13.17 | 13.20 | 12.66 | 12.78 | 841,462 | -0.40(-3.07%) |
Dec 26, 2002 | 13.19 | 13.37 | 13.14 | 13.19 | 580,066 | +0.04(+0.30%) |
Dec 24, 2002 | 13.09 | 13.38 | 13.06 | 13.15 | 923,712 | +0.09(+0.71%) |
Dec 23, 2002 | 12.92 | 13.19 | 12.88 | 13.06 | 964,461 | +0.10(+0.79%) |
Dec 20, 2002 | 12.92 | 13.09 | 12.84 | 12.95 | 979,296 | +0.11(+0.89%) |
Dec 19, 2002 | 13.09 | 13.09 | 12.72 | 12.84 | 2,324,210 | -0.28(-2.16%) |
Dec 18, 2002 | 12.39 | 13.12 | 12.23 | 13.12 | 3,037,791 | +0.72(+5.84%) |
Dec 17, 2002 | 12.74 | 12.78 | 12.23 | 12.40 | 1,183,418 | -0.38(-3.00%) |
Dec 16, 2002 | 12.30 | 12.82 | 12.23 | 12.78 | 1,396,178 | +0.53(+4.35%) |
Dec 13, 2002 | 12.37 | 12.38 | 12.23 | 12.25 | 596,028 | -0.09(-0.72%) |
Dec 12, 2002 | 12.28 | 12.71 | 12.27 | 12.34 | 1,211,398 | +0.10(+0.81%) |
Dec 11, 2002 | 12.05 | 12.28 | 11.97 | 12.24 | 1,112,248 | +0.17(+1.44%) |
Dec 10, 2002 | 11.87 | 12.09 | 11.86 | 12.07 | 1,286,700 | +0.23(+1.98%) |
Dec 09, 2002 | 12.06 | 12.06 | 11.83 | 11.83 | 570,865 | -0.27(-2.23%) |
Dec 06, 2002 | 11.81 | 12.19 | 11.81 | 12.10 | 720,154 | +0.13(+1.13%) |
Dec 05, 2002 | 12.07 | 12.07 | 11.79 | 11.97 | 1,878,597 | -0.18(-1.52%) |
Dec 04, 2002 | 12.11 | 12.24 | 11.90 | 12.15 | 1,127,458 | -0.03(-0.26%) |
Dec 03, 2002 | 12.78 | 12.79 | 12.16 | 12.18 | 1,429,040 | -0.64(-5.01%) |
Dec 02, 2002 | 12.83 | 12.94 | 12.58 | 12.83 | 1,016,853 | +0.17(+1.32%) |
Nov 29, 2002 | 12.89 | 12.92 | 12.61 | 12.66 | 231,726 | -0.18(-1.44%) |
Nov 27, 2002 | 12.48 | 12.95 | 12.46 | 12.84 | 797,333 | +0.45(+3.61%) |
Nov 26, 2002 | 12.71 | 12.72 | 12.36 | 12.40 | 1,461,715 | -0.32(-2.51%) |
Nov 25, 2002 | 12.78 | 12.92 | 12.65 | 12.72 | 825,125 | -0.09(-0.69%) |
Nov 22, 2002 | 12.77 | 13.11 | 12.69 | 12.81 | 1,029,998 | -0.12(-0.91%) |
Nov 21, 2002 | 12.30 | 13.14 | 12.28 | 12.92 | 1,885,733 | +0.64(+5.23%) |
Nov 20, 2002 | 11.94 | 12.34 | 11.81 | 12.28 | 947,185 | +0.34(+2.89%) |
Nov 19, 2002 | 11.84 | 11.98 | 11.64 | 11.94 | 631,895 | +0.04(+0.30%) |
Nov 18, 2002 | 12.12 | 12.23 | 11.82 | 11.90 | 912,633 | -0.15(-1.24%) |
Nov 15, 2002 | 11.93 | 12.16 | 11.91 | 12.05 | 984,742 | +0.11(+0.92%) |
Nov 14, 2002 | 11.57 | 11.96 | 11.56 | 11.94 | 1,392,610 | +0.36(+3.12%) |
Nov 13, 2002 | 11.53 | 11.64 | 11.28 | 11.58 | 1,546,406 | +0.04(+0.34%) |
Nov 12, 2002 | 11.45 | 11.73 | 11.26 | 11.54 | 1,509,037 | +0.11(+1.00%) |
Nov 11, 2002 | 11.70 | 11.70 | 11.38 | 11.42 | 985,305 | -0.29(-2.46%) |
Nov 08, 2002 | 11.75 | 11.78 | 11.42 | 11.71 | 937,233 | -0.07(-0.57%) |
Nov 07, 2002 | 12.01 | 12.01 | 11.76 | 11.78 | 1,497,957 | -0.27(-2.21%) |
Nov 06, 2002 | 12.06 | 12.21 | 11.90 | 12.05 | 1,038,073 | +0.04(+0.30%) |
Nov 05, 2002 | 11.93 | 12.14 | 11.87 | 12.01 | 661,752 | +0.02(+0.18%) |
Nov 04, 2002 | 12.12 | 12.40 | 11.99 | 11.99 | 1,342,472 | -0.08(-0.68%) |