Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.34 | 13.39 | 13.28 | 13.38 | 410,719 | +0.05(+0.34%) |
Jan 30, 2003 | 13.40 | 13.42 | 13.24 | 13.33 | 722,988 | -0.03(-0.24%) |
Jan 29, 2003 | 13.46 | 13.46 | 13.24 | 13.37 | 511,168 | -0.09(-0.68%) |
Jan 28, 2003 | 13.35 | 13.52 | 13.31 | 13.46 | 926,810 | +0.36(+2.78%) |
Jan 27, 2003 | 13.46 | 13.55 | 13.01 | 13.09 | 518,552 | -0.30(-2.23%) |
Jan 24, 2003 | 13.51 | 13.52 | 13.39 | 13.39 | 525,013 | -0.11(-0.82%) |
Jan 23, 2003 | 13.37 | 13.52 | 13.37 | 13.50 | 406,873 | +0.03(+0.24%) |
Jan 22, 2003 | 13.53 | 13.61 | 13.36 | 13.47 | 433,331 | -0.13(-0.96%) |
Jan 21, 2003 | 13.68 | 13.79 | 13.53 | 13.60 | 259,353 | -0.08(-0.57%) |
Jan 17, 2003 | 13.74 | 13.81 | 13.68 | 13.68 | 269,967 | -0.21(-1.50%) |
Jan 16, 2003 | 13.96 | 13.98 | 13.81 | 13.89 | 382,107 | +0.01(+0.09%) |
Jan 15, 2003 | 13.94 | 13.94 | 13.76 | 13.87 | 390,721 | -0.01(-0.05%) |
Jan 14, 2003 | 13.81 | 13.88 | 13.66 | 13.88 | 370,877 | +0.16(+1.14%) |
Jan 13, 2003 | 13.83 | 13.85 | 13.65 | 13.72 | 284,426 | +0.06(+0.43%) |
Jan 10, 2003 | 13.81 | 13.81 | 13.66 | 13.66 | 323,960 | -0.13(-0.94%) |
Jan 09, 2003 | 13.82 | 13.89 | 13.78 | 13.79 | 547,471 | +0.05(+0.38%) |
Jan 08, 2003 | 13.85 | 13.85 | 13.52 | 13.74 | 295,810 | +0.03(+0.24%) |
Jan 07, 2003 | 13.78 | 13.96 | 13.65 | 13.71 | 519,629 | -0.27(-1.91%) |
Jan 06, 2003 | 13.68 | 14.00 | 13.68 | 13.98 | 937,424 | +0.29(+2.14%) |
Jan 03, 2003 | 13.65 | 13.70 | 13.49 | 13.68 | 376,569 | +0.05(+0.33%) |
Jan 02, 2003 | 13.52 | 13.64 | 13.46 | 13.64 | 456,867 | +0.16(+1.21%) |
Dec 31, 2002 | 13.59 | 13.59 | 13.44 | 13.48 | 360,110 | -0.05(-0.34%) |
Dec 30, 2002 | 13.55 | 13.65 | 13.46 | 13.52 | 300,424 | +0.06(+0.48%) |
Dec 27, 2002 | 13.74 | 13.74 | 13.35 | 13.46 | 190,438 | -0.29(-2.08%) |
Dec 26, 2002 | 13.79 | 13.88 | 13.68 | 13.74 | 157,057 | -0.05(-0.33%) |
Dec 24, 2002 | 13.88 | 13.91 | 13.71 | 13.79 | 199,514 | -0.09(-0.66%) |
Dec 23, 2002 | 13.96 | 13.97 | 13.75 | 13.88 | 239,047 | +0.05(+0.33%) |
Dec 20, 2002 | 14.11 | 14.11 | 13.72 | 13.83 | 436,100 | -0.11(-0.79%) |
Dec 19, 2002 | 13.91 | 14.04 | 13.75 | 13.94 | 177,363 | +0.04(+0.28%) |
Dec 18, 2002 | 13.98 | 14.14 | 13.75 | 13.91 | 216,742 | -0.18(-1.29%) |
Dec 17, 2002 | 14.05 | 14.18 | 13.85 | 14.09 | 344,419 | -0.12(-0.87%) |
Dec 16, 2002 | 13.76 | 14.21 | 13.76 | 14.21 | 224,741 | +0.26(+1.86%) |
Dec 13, 2002 | 13.89 | 14.03 | 13.88 | 13.95 | 152,904 | +0.05(+0.33%) |
Dec 12, 2002 | 13.72 | 13.96 | 13.72 | 13.91 | 199,360 | +0.12(+0.90%) |
Dec 11, 2002 | 13.65 | 13.78 | 13.48 | 13.78 | 275,658 | +0.20(+1.48%) |
Dec 10, 2002 | 13.62 | 13.62 | 13.47 | 13.58 | 203,206 | +0.06(+0.43%) |
Dec 09, 2002 | 13.59 | 13.72 | 13.52 | 13.52 | 205,821 | -0.08(-0.62%) |
Dec 06, 2002 | 13.54 | 13.65 | 13.51 | 13.61 | 195,053 | +0.00(+0.00%) |
Dec 05, 2002 | 13.65 | 13.79 | 13.53 | 13.61 | 298,732 | -0.04(-0.29%) |
Dec 04, 2002 | 13.51 | 13.78 | 13.51 | 13.65 | 341,958 | +0.01(+0.05%) |
Dec 03, 2002 | 13.42 | 13.65 | 13.36 | 13.64 | 155,519 | +0.18(+1.35%) |
Dec 02, 2002 | 13.52 | 13.72 | 13.38 | 13.46 | 368,724 | -0.03(-0.19%) |
Nov 29, 2002 | 13.34 | 13.65 | 13.34 | 13.48 | 113,678 | +0.06(+0.44%) |
Nov 27, 2002 | 13.36 | 13.46 | 13.32 | 13.42 | 160,442 | +0.19(+1.47%) |
Nov 26, 2002 | 13.55 | 13.58 | 13.19 | 13.23 | 186,592 | -0.28(-2.07%) |
Nov 25, 2002 | 13.49 | 13.59 | 13.36 | 13.51 | 201,206 | +0.17(+1.27%) |
Nov 22, 2002 | 13.37 | 13.47 | 13.20 | 13.34 | 251,815 | -0.04(-0.29%) |
Nov 21, 2002 | 13.04 | 13.44 | 13.04 | 13.38 | 199,206 | +0.18(+1.33%) |
Nov 20, 2002 | 13.42 | 13.46 | 13.11 | 13.20 | 219,511 | -0.07(-0.49%) |
Nov 19, 2002 | 13.29 | 13.34 | 13.10 | 13.27 | 181,208 | +0.07(+0.54%) |
Nov 18, 2002 | 13.26 | 13.35 | 13.08 | 13.20 | 175,670 | +0.02(+0.15%) |
Nov 15, 2002 | 13.01 | 13.18 | 12.98 | 13.18 | 188,130 | +0.07(+0.55%) |
Nov 14, 2002 | 13.00 | 13.20 | 13.00 | 13.11 | 119,062 | +0.13(+1.00%) |
Nov 13, 2002 | 13.10 | 13.11 | 12.85 | 12.98 | 116,293 | -0.08(-0.60%) |
Nov 12, 2002 | 13.20 | 13.30 | 12.94 | 13.05 | 257,353 | -0.14(-1.03%) |
Nov 11, 2002 | 13.23 | 13.29 | 13.03 | 13.19 | 141,828 | -0.04(-0.29%) |
Nov 08, 2002 | 13.33 | 13.49 | 13.03 | 13.23 | 232,125 | -0.13(-0.97%) |
Nov 07, 2002 | 13.50 | 13.50 | 13.31 | 13.36 | 224,434 | -0.14(-1.01%) |
Nov 06, 2002 | 13.28 | 13.55 | 13.28 | 13.50 | 219,511 | +0.14(+1.02%) |
Nov 05, 2002 | 13.13 | 13.36 | 13.07 | 13.36 | 215,204 | +0.23(+1.73%) |
Nov 04, 2002 | 13.29 | 13.31 | 13.10 | 13.13 | 236,125 | -0.03(-0.25%) |