Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.77 | 12.17 | 11.74 | 12.13 | 133,501 | +0.35(+2.98%) |
Jan 30, 2003 | 11.96 | 12.05 | 11.77 | 11.77 | 136,509 | -0.11(-0.94%) |
Jan 29, 2003 | 11.93 | 11.97 | 11.70 | 11.89 | 225,385 | -0.04(-0.33%) |
Jan 28, 2003 | 11.91 | 11.97 | 11.57 | 11.93 | 177,500 | +0.04(+0.34%) |
Jan 27, 2003 | 12.13 | 12.21 | 11.85 | 11.89 | 210,718 | -0.24(-1.97%) |
Jan 24, 2003 | 12.64 | 12.64 | 12.05 | 12.13 | 230,148 | -0.52(-4.10%) |
Jan 23, 2003 | 12.78 | 12.78 | 12.44 | 12.64 | 116,954 | -0.13(-1.00%) |
Jan 22, 2003 | 12.76 | 12.96 | 12.65 | 12.77 | 108,681 | -0.06(-0.44%) |
Jan 21, 2003 | 12.97 | 12.98 | 12.62 | 12.83 | 281,041 | -0.14(-1.11%) |
Jan 17, 2003 | 13.25 | 13.28 | 12.90 | 12.97 | 482,484 | -0.36(-2.69%) |
Jan 16, 2003 | 12.86 | 13.35 | 12.78 | 13.33 | 229,897 | +0.57(+4.44%) |
Jan 15, 2003 | 12.75 | 12.91 | 12.53 | 12.76 | 234,786 | +0.06(+0.44%) |
Jan 14, 2003 | 12.56 | 12.76 | 12.53 | 12.71 | 209,715 | +0.06(+0.50%) |
Jan 13, 2003 | 12.77 | 12.84 | 12.53 | 12.64 | 187,403 | -0.11(-0.88%) |
Jan 10, 2003 | 12.60 | 12.84 | 12.56 | 12.76 | 415,796 | +0.01(+0.06%) |
Jan 09, 2003 | 12.68 | 12.92 | 12.64 | 12.75 | 159,198 | +0.26(+2.11%) |
Jan 08, 2003 | 12.67 | 12.68 | 12.37 | 12.48 | 231,778 | -0.18(-1.39%) |
Jan 07, 2003 | 12.73 | 12.82 | 12.60 | 12.66 | 491,008 | -0.10(-0.81%) |
Jan 06, 2003 | 12.80 | 12.92 | 12.67 | 12.76 | 566,972 | -0.60(-4.48%) |
Jan 03, 2003 | 13.31 | 13.50 | 12.96 | 13.36 | 474,712 | +0.00(+0.00%) |
Jan 02, 2003 | 12.52 | 13.43 | 12.52 | 13.36 | 332,938 | +1.00(+8.06%) |
Dec 31, 2002 | 12.69 | 12.72 | 12.37 | 12.37 | 322,533 | -0.32(-2.52%) |
Dec 30, 2002 | 12.75 | 12.80 | 12.44 | 12.68 | 247,823 | -0.06(-0.50%) |
Dec 27, 2002 | 13.00 | 13.00 | 12.69 | 12.75 | 152,304 | -0.26(-1.96%) |
Dec 26, 2002 | 13.08 | 13.24 | 13.00 | 13.00 | 114,948 | -0.18(-1.33%) |
Dec 24, 2002 | 13.12 | 13.26 | 13.12 | 13.18 | 76,966 | -0.01(-0.06%) |
Dec 23, 2002 | 13.42 | 13.51 | 13.19 | 13.19 | 259,355 | -0.30(-2.19%) |
Dec 20, 2002 | 13.84 | 13.90 | 13.45 | 13.48 | 295,582 | -0.23(-1.69%) |
Dec 19, 2002 | 13.80 | 13.96 | 13.67 | 13.71 | 159,198 | -0.10(-0.69%) |
Dec 18, 2002 | 14.08 | 14.20 | 13.70 | 13.81 | 193,043 | -0.32(-2.26%) |
Dec 17, 2002 | 13.96 | 14.32 | 13.92 | 14.13 | 177,750 | +0.17(+1.20%) |
Dec 16, 2002 | 13.34 | 14.12 | 13.34 | 13.96 | 169,352 | +0.63(+4.73%) |
Dec 13, 2002 | 13.44 | 13.56 | 13.26 | 13.33 | 211,220 | -0.17(-1.24%) |
Dec 12, 2002 | 13.32 | 13.55 | 13.28 | 13.50 | 120,589 | +0.16(+1.20%) |
Dec 11, 2002 | 13.24 | 13.42 | 13.08 | 13.34 | 199,060 | +0.07(+0.54%) |
Dec 10, 2002 | 13.16 | 13.40 | 13.16 | 13.27 | 605,832 | +0.10(+0.79%) |
Dec 09, 2002 | 13.12 | 13.29 | 12.97 | 13.16 | 180,132 | -0.02(-0.12%) |
Dec 06, 2002 | 13.09 | 13.22 | 13.03 | 13.18 | 226,011 | +0.02(+0.18%) |
Dec 05, 2002 | 13.44 | 13.44 | 13.12 | 13.15 | 238,672 | -0.30(-2.19%) |
Dec 04, 2002 | 13.30 | 13.56 | 13.23 | 13.45 | 172,109 | +0.14(+1.08%) |
Dec 03, 2002 | 13.72 | 13.72 | 13.23 | 13.31 | 219,869 | -0.54(-3.92%) |
Dec 02, 2002 | 13.68 | 13.88 | 13.57 | 13.85 | 172,235 | +0.29(+2.12%) |
Nov 29, 2002 | 13.63 | 13.65 | 13.47 | 13.56 | 86,117 | -0.14(-1.05%) |
Nov 27, 2002 | 13.12 | 13.74 | 13.12 | 13.71 | 197,807 | +0.66(+5.08%) |
Nov 26, 2002 | 12.92 | 13.17 | 12.68 | 13.04 | 170,981 | +0.10(+0.80%) |
Nov 25, 2002 | 13.08 | 13.39 | 12.84 | 12.94 | 240,427 | +0.06(+0.43%) |
Nov 22, 2002 | 12.33 | 12.99 | 12.29 | 12.88 | 267,253 | +0.67(+5.49%) |
Nov 21, 2002 | 11.93 | 12.23 | 11.87 | 12.21 | 212,599 | +0.25(+2.07%) |
Nov 20, 2002 | 11.57 | 11.97 | 11.57 | 11.97 | 352,618 | +0.40(+3.45%) |
Nov 19, 2002 | 11.34 | 11.70 | 11.34 | 11.57 | 237,293 | +0.22(+1.90%) |
Nov 18, 2002 | 11.39 | 11.63 | 11.33 | 11.35 | 169,602 | +0.04(+0.35%) |
Nov 15, 2002 | 11.17 | 11.45 | 11.17 | 11.31 | 184,394 | +0.06(+0.57%) |
Nov 14, 2002 | 11.25 | 11.33 | 11.08 | 11.25 | 102,413 | +0.08(+0.71%) |
Nov 13, 2002 | 11.17 | 11.23 | 10.88 | 11.17 | 152,178 | +0.00(+0.00%) |
Nov 12, 2002 | 11.17 | 11.28 | 11.01 | 11.17 | 243,310 | +0.02(+0.14%) |
Nov 11, 2002 | 11.55 | 11.56 | 11.00 | 11.15 | 338,955 | -0.36(-3.12%) |
Nov 08, 2002 | 11.89 | 11.93 | 11.17 | 11.51 | 327,547 | -0.14(-1.23%) |
Nov 07, 2002 | 11.77 | 12.01 | 11.49 | 11.66 | 1,187,596 | -1.98(-14.51%) |
Nov 06, 2002 | 13.76 | 14.08 | 13.52 | 13.63 | 201,818 | +0.02(+0.12%) |
Nov 05, 2002 | 13.02 | 13.72 | 12.86 | 13.62 | 234,410 | +0.60(+4.60%) |
Nov 04, 2002 | 12.92 | 13.16 | 12.92 | 13.02 | 245,942 | +0.26(+2.00%) |