Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.68 | 12.80 | 12.62 | 12.68 | 39,614 | +0.06(+0.48%) |
Jan 30, 2003 | 12.71 | 12.85 | 12.62 | 12.62 | 51,598 | -0.12(-0.94%) |
Jan 29, 2003 | 12.66 | 12.79 | 12.62 | 12.74 | 89,214 | +0.15(+1.19%) |
Jan 28, 2003 | 12.50 | 12.59 | 12.35 | 12.59 | 72,736 | +0.18(+1.45%) |
Jan 27, 2003 | 12.41 | 12.56 | 12.32 | 12.41 | 81,225 | -0.01(-0.05%) |
Jan 24, 2003 | 12.35 | 12.42 | 12.26 | 12.41 | 180,759 | +0.16(+1.32%) |
Jan 23, 2003 | 12.20 | 12.27 | 12.18 | 12.25 | 421,939 | +0.11(+0.94%) |
Jan 22, 2003 | 12.23 | 12.24 | 12.12 | 12.14 | 130,160 | -0.10(-0.79%) |
Jan 21, 2003 | 12.34 | 12.34 | 12.23 | 12.23 | 198,403 | -0.11(-0.88%) |
Jan 17, 2003 | 12.43 | 12.44 | 12.32 | 12.34 | 51,764 | -0.11(-0.92%) |
Jan 16, 2003 | 12.44 | 12.57 | 12.43 | 12.45 | 113,515 | +0.11(+0.88%) |
Jan 15, 2003 | 12.35 | 12.45 | 12.35 | 12.35 | 135,153 | +0.02(+0.15%) |
Jan 14, 2003 | 12.38 | 12.43 | 12.29 | 12.33 | 102,031 | -0.02(-0.19%) |
Jan 13, 2003 | 12.20 | 12.40 | 12.08 | 12.35 | 224,202 | +0.25(+2.03%) |
Jan 10, 2003 | 12.12 | 12.14 | 12.06 | 12.11 | 89,381 | -0.03(-0.25%) |
Jan 09, 2003 | 12.00 | 12.14 | 11.91 | 12.14 | 178,596 | +0.25(+2.07%) |
Jan 08, 2003 | 12.02 | 12.03 | 11.89 | 11.89 | 53,595 | -0.08(-0.65%) |
Jan 07, 2003 | 11.96 | 11.98 | 11.93 | 11.97 | 149,135 | -0.03(-0.25%) |
Jan 06, 2003 | 12.02 | 12.08 | 11.99 | 12.00 | 307,591 | -0.05(-0.45%) |
Jan 03, 2003 | 11.82 | 12.05 | 11.82 | 12.05 | 75,066 | +0.58(+5.03%) |
Jan 02, 2003 | 12.03 | 12.05 | 11.48 | 11.48 | 128,995 | -0.58(-4.83%) |
Dec 31, 2002 | 12.03 | 12.08 | 12.03 | 12.06 | 21,305 | +0.03(+0.25%) |
Dec 30, 2002 | 12.05 | 12.09 | 12.03 | 12.03 | 39,114 | +0.01(+0.10%) |
Dec 27, 2002 | 12.06 | 12.12 | 12.02 | 12.02 | 27,962 | -0.03(-0.25%) |
Dec 26, 2002 | 12.06 | 12.06 | 12.02 | 12.05 | 41,611 | -0.01(-0.05%) |
Dec 24, 2002 | 12.05 | 12.05 | 12.04 | 12.05 | 8,821 | +0.03(+0.25%) |
Dec 23, 2002 | 12.02 | 12.06 | 12.02 | 12.02 | 28,462 | -0.02(-0.20%) |
Dec 20, 2002 | 12.03 | 12.05 | 12.02 | 12.05 | 55,592 | +0.01(+0.10%) |
Dec 19, 2002 | 12.03 | 12.05 | 12.02 | 12.03 | 72,237 | -0.02(-0.20%) |
Dec 18, 2002 | 12.05 | 12.06 | 12.02 | 12.06 | 86,218 | +0.01(+0.10%) |
Dec 17, 2002 | 12.12 | 12.14 | 12.03 | 12.05 | 100,866 | -0.08(-0.64%) |
Dec 16, 2002 | 12.00 | 12.12 | 11.99 | 12.12 | 113,682 | +0.25(+2.13%) |
Dec 13, 2002 | 11.90 | 11.99 | 11.87 | 11.87 | 88,715 | -0.04(-0.35%) |
Dec 12, 2002 | 11.90 | 11.98 | 11.82 | 11.91 | 48,102 | -0.07(-0.60%) |
Dec 11, 2002 | 11.72 | 11.99 | 11.63 | 11.99 | 155,293 | +0.18(+1.53%) |
Dec 10, 2002 | 11.78 | 11.86 | 11.73 | 11.81 | 32,623 | +0.16(+1.39%) |
Dec 09, 2002 | 11.81 | 11.82 | 11.64 | 11.64 | 69,574 | -0.24(-2.02%) |
Dec 06, 2002 | 11.82 | 11.94 | 11.76 | 11.88 | 43,109 | +0.23(+1.96%) |
Dec 05, 2002 | 11.84 | 11.84 | 11.61 | 11.66 | 147,803 | +0.00(+0.00%) |
Dec 04, 2002 | 11.69 | 11.69 | 11.65 | 11.66 | 82,557 | -0.12(-1.02%) |
Dec 03, 2002 | 11.72 | 11.78 | 11.62 | 11.78 | 116,511 | +0.21(+1.82%) |
Dec 02, 2002 | 11.51 | 11.61 | 11.51 | 11.57 | 82,224 | +0.12(+1.05%) |
Nov 29, 2002 | 11.54 | 11.61 | 11.45 | 11.45 | 43,109 | -0.39(-3.30%) |
Nov 27, 2002 | 11.39 | 11.84 | 11.39 | 11.84 | 53,096 | +0.48(+4.23%) |
Nov 26, 2002 | 11.36 | 11.51 | 11.36 | 11.36 | 82,557 | -0.06(-0.53%) |
Nov 25, 2002 | 11.40 | 11.57 | 11.40 | 11.42 | 63,415 | +0.06(+0.53%) |
Nov 22, 2002 | 11.39 | 11.39 | 11.32 | 11.36 | 37,117 | -0.15(-1.31%) |
Nov 21, 2002 | 11.29 | 11.51 | 11.29 | 11.51 | 69,407 | -0.12(-1.03%) |
Nov 20, 2002 | 11.33 | 11.63 | 11.27 | 11.63 | 96,538 | +0.30(+2.65%) |
Nov 19, 2002 | 11.43 | 11.46 | 11.32 | 11.32 | 19,973 | -0.10(-0.84%) |
Nov 18, 2002 | 11.34 | 11.51 | 11.32 | 11.42 | 27,130 | +0.13(+1.12%) |
Nov 15, 2002 | 11.46 | 11.50 | 11.29 | 11.29 | 39,780 | -0.23(-2.03%) |
Nov 14, 2002 | 11.45 | 11.54 | 11.45 | 11.53 | 47,936 | +0.02(+0.21%) |
Nov 13, 2002 | 11.66 | 11.69 | 11.48 | 11.51 | 39,447 | -0.26(-2.20%) |
Nov 12, 2002 | 11.57 | 11.76 | 11.48 | 11.76 | 108,189 | +0.27(+2.35%) |
Nov 11, 2002 | 11.54 | 11.54 | 11.45 | 11.49 | 29,793 | +0.08(+0.68%) |
Nov 08, 2002 | 11.51 | 11.51 | 11.36 | 11.42 | 43,109 | +0.21(+1.88%) |
Nov 07, 2002 | 11.48 | 11.49 | 11.20 | 11.20 | 75,066 | +0.02(+0.16%) |
Nov 06, 2002 | 11.23 | 11.23 | 11.08 | 11.19 | 188,915 | +0.13(+1.19%) |
Nov 05, 2002 | 11.26 | 11.28 | 11.05 | 11.05 | 132,823 | -0.31(-2.70%) |
Nov 04, 2002 | 11.36 | 11.40 | 11.36 | 11.36 | 125,167 | +0.07(+0.59%) |