Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.45 | 12.90 | 12.36 | 12.85 | 167,200 | +0.39(+3.13%) |
Jan 30, 2003 | 12.80 | 12.90 | 12.28 | 12.46 | 228,000 | -0.18(-1.42%) |
Jan 29, 2003 | 12.84 | 12.84 | 12.35 | 12.64 | 169,000 | -0.20(-1.56%) |
Jan 28, 2003 | 12.53 | 12.84 | 12.30 | 12.84 | 134,000 | +0.41(+3.30%) |
Jan 27, 2003 | 13.00 | 13.13 | 12.30 | 12.43 | 371,300 | -0.62(-4.75%) |
Jan 24, 2003 | 13.30 | 13.30 | 13.02 | 13.05 | 180,300 | -0.31(-2.32%) |
Jan 23, 2003 | 13.14 | 13.36 | 13.06 | 13.36 | 213,900 | +0.30(+2.30%) |
Jan 22, 2003 | 12.85 | 13.08 | 12.85 | 13.06 | 172,700 | +0.19(+1.48%) |
Jan 21, 2003 | 12.96 | 13.00 | 12.71 | 12.87 | 117,000 | -0.11(-0.85%) |
Jan 17, 2003 | 13.25 | 13.27 | 12.88 | 12.98 | 268,900 | -0.32(-2.41%) |
Jan 16, 2003 | 13.25 | 13.55 | 13.10 | 13.30 | 102,200 | +0.04(+0.30%) |
Jan 15, 2003 | 13.70 | 13.70 | 13.06 | 13.26 | 165,100 | -0.49(-3.56%) |
Jan 14, 2003 | 13.35 | 13.75 | 13.35 | 13.75 | 132,700 | +0.30(+2.23%) |
Jan 13, 2003 | 13.99 | 14.14 | 13.45 | 13.45 | 123,600 | -0.52(-3.72%) |
Jan 10, 2003 | 13.74 | 14.06 | 13.56 | 13.97 | 119,900 | +0.23(+1.67%) |
Jan 09, 2003 | 13.77 | 14.05 | 13.53 | 13.74 | 86,400 | +0.04(+0.29%) |
Jan 08, 2003 | 13.93 | 14.06 | 13.65 | 13.70 | 148,200 | -0.25(-1.79%) |
Jan 07, 2003 | 13.51 | 14.15 | 13.51 | 13.95 | 245,000 | +0.34(+2.50%) |
Jan 06, 2003 | 13.55 | 13.73 | 13.50 | 13.61 | 116,900 | +0.03(+0.22%) |
Jan 03, 2003 | 13.59 | 13.77 | 13.40 | 13.58 | 130,800 | +0.00(+0.00%) |
Jan 02, 2003 | 13.40 | 13.74 | 13.20 | 13.58 | 154,800 | +0.33(+2.49%) |
Dec 31, 2002 | 13.15 | 13.68 | 13.15 | 13.25 | 293,800 | +0.07(+0.53%) |
Dec 30, 2002 | 13.48 | 13.51 | 12.90 | 13.18 | 290,600 | -0.33(-2.44%) |
Dec 27, 2002 | 13.79 | 13.79 | 13.43 | 13.51 | 138,900 | -0.33(-2.38%) |
Dec 26, 2002 | 13.83 | 13.98 | 13.68 | 13.84 | 125,300 | +0.02(+0.14%) |
Dec 24, 2002 | 13.99 | 13.99 | 13.80 | 13.82 | 107,500 | -0.21(-1.50%) |
Dec 23, 2002 | 13.85 | 14.30 | 13.80 | 14.03 | 288,700 | -0.27(-1.89%) |
Dec 20, 2002 | 14.50 | 14.50 | 14.15 | 14.30 | 255,000 | -0.10(-0.69%) |
Dec 19, 2002 | 14.35 | 14.56 | 14.10 | 14.40 | 207,100 | +0.01(+0.07%) |
Dec 18, 2002 | 14.80 | 14.90 | 14.29 | 14.39 | 173,800 | -0.16(-1.10%) |
Dec 17, 2002 | 14.30 | 14.56 | 14.20 | 14.55 | 221,400 | +0.15(+1.04%) |
Dec 16, 2002 | 13.90 | 14.40 | 13.88 | 14.40 | 151,400 | +0.46(+3.30%) |
Dec 13, 2002 | 14.35 | 14.35 | 13.86 | 13.94 | 98,300 | -0.51(-3.53%) |
Dec 12, 2002 | 14.10 | 14.75 | 13.94 | 14.45 | 153,600 | +0.33(+2.34%) |
Dec 11, 2002 | 13.89 | 14.31 | 13.63 | 14.12 | 132,500 | +0.13(+0.93%) |
Dec 10, 2002 | 13.50 | 14.05 | 13.40 | 13.99 | 214,700 | +0.69(+5.19%) |
Dec 09, 2002 | 14.10 | 14.18 | 13.30 | 13.30 | 167,600 | -1.00(-6.99%) |
Dec 06, 2002 | 13.99 | 14.30 | 13.95 | 14.30 | 136,900 | +0.31(+2.22%) |
Dec 05, 2002 | 14.44 | 14.44 | 13.81 | 13.99 | 266,000 | -0.55(-3.78%) |
Dec 04, 2002 | 14.45 | 14.68 | 14.20 | 14.54 | 248,300 | -0.07(-0.48%) |
Dec 03, 2002 | 15.25 | 15.25 | 14.58 | 14.61 | 450,300 | -0.65(-4.26%) |
Dec 02, 2002 | 15.15 | 15.75 | 15.15 | 15.26 | 405,400 | +0.15(+0.99%) |
Nov 29, 2002 | 15.25 | 15.30 | 14.96 | 15.11 | 110,500 | -0.26(-1.69%) |
Nov 27, 2002 | 14.96 | 15.37 | 14.95 | 15.37 | 1,252,000 | +0.41(+2.74%) |
Nov 26, 2002 | 13.80 | 15.20 | 13.65 | 14.96 | 1,220,100 | +1.12(+8.09%) |
Nov 25, 2002 | 13.20 | 14.10 | 13.20 | 13.84 | 258,600 | +0.57(+4.30%) |
Nov 22, 2002 | 13.01 | 13.30 | 12.85 | 13.27 | 271,100 | +0.16(+1.22%) |
Nov 21, 2002 | 11.90 | 13.17 | 11.86 | 13.11 | 255,300 | +1.21(+10.17%) |
Nov 20, 2002 | 11.20 | 11.90 | 11.15 | 11.90 | 254,800 | +0.66(+5.87%) |
Nov 19, 2002 | 10.95 | 11.30 | 10.80 | 11.24 | 207,100 | +0.25(+2.27%) |
Nov 18, 2002 | 11.83 | 11.83 | 10.98 | 10.99 | 174,700 | -0.81(-6.86%) |
Nov 15, 2002 | 11.22 | 11.80 | 11.15 | 11.80 | 163,400 | +0.50(+4.42%) |
Nov 14, 2002 | 10.63 | 11.30 | 10.63 | 11.30 | 150,100 | +0.77(+7.31%) |
Nov 13, 2002 | 10.79 | 10.95 | 10.49 | 10.53 | 236,100 | -0.28(-2.59%) |
Nov 12, 2002 | 10.53 | 10.83 | 10.45 | 10.81 | 127,700 | +0.08(+0.75%) |
Nov 11, 2002 | 10.83 | 10.83 | 10.34 | 10.73 | 99,800 | -0.13(-1.20%) |
Nov 08, 2002 | 11.01 | 11.17 | 10.54 | 10.86 | 168,400 | -0.34(-3.04%) |
Nov 07, 2002 | 11.85 | 11.99 | 11.20 | 11.20 | 205,600 | -1.00(-8.20%) |
Nov 06, 2002 | 11.76 | 12.20 | 11.53 | 12.20 | 148,500 | +0.44(+3.74%) |
Nov 05, 2002 | 12.10 | 12.10 | 11.50 | 11.76 | 202,300 | -0.41(-3.37%) |
Nov 04, 2002 | 11.52 | 12.30 | 11.51 | 12.17 | 222,900 | +1.05(+9.44%) |