Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.34 | 12.72 | 12.31 | 12.61 | 1,311,348 | +0.38(+3.08%) |
Jan 30, 2003 | 12.34 | 12.43 | 12.22 | 12.23 | 605,376 | -0.16(-1.26%) |
Jan 29, 2003 | 12.28 | 12.48 | 12.23 | 12.39 | 1,019,201 | +0.35(+2.92%) |
Jan 28, 2003 | 11.94 | 12.07 | 11.92 | 12.04 | 1,561,931 | +0.31(+2.63%) |
Jan 27, 2003 | 11.86 | 11.93 | 11.64 | 11.73 | 1,069,197 | -0.25(-2.09%) |
Jan 24, 2003 | 12.22 | 12.22 | 11.97 | 11.98 | 582,486 | -0.27(-2.17%) |
Jan 23, 2003 | 12.29 | 12.36 | 12.22 | 12.24 | 687,900 | +0.04(+0.30%) |
Jan 22, 2003 | 12.26 | 12.34 | 12.14 | 12.21 | 558,994 | -0.13(-1.08%) |
Jan 21, 2003 | 12.59 | 12.59 | 12.28 | 12.34 | 1,023,417 | -0.35(-2.77%) |
Jan 17, 2003 | 12.88 | 12.93 | 12.66 | 12.69 | 392,139 | -0.38(-2.92%) |
Jan 16, 2003 | 12.94 | 13.07 | 12.86 | 13.07 | 476,470 | +0.25(+1.94%) |
Jan 15, 2003 | 12.84 | 12.90 | 12.80 | 12.82 | 549,959 | +0.12(+0.92%) |
Jan 14, 2003 | 12.70 | 12.78 | 12.62 | 12.71 | 366,237 | -0.13(-1.03%) |
Jan 13, 2003 | 12.85 | 12.88 | 12.62 | 12.84 | 851,743 | -0.06(-0.44%) |
Jan 10, 2003 | 12.92 | 13.01 | 12.85 | 12.90 | 315,639 | -0.18(-1.35%) |
Jan 09, 2003 | 12.87 | 13.07 | 12.84 | 13.07 | 465,627 | +0.24(+1.88%) |
Jan 08, 2003 | 12.73 | 12.89 | 12.66 | 12.83 | 674,648 | -0.20(-1.50%) |
Jan 07, 2003 | 13.25 | 13.29 | 13.03 | 13.03 | 1,127,024 | -0.60(-4.39%) |
Jan 06, 2003 | 13.44 | 13.63 | 13.44 | 13.63 | 2,599,806 | +0.23(+1.70%) |
Jan 03, 2003 | 13.37 | 13.49 | 13.31 | 13.40 | 454,183 | -0.14(-1.03%) |
Jan 02, 2003 | 13.48 | 13.61 | 13.47 | 13.54 | 871,621 | +0.51(+3.90%) |
Dec 31, 2002 | 12.95 | 13.03 | 12.87 | 13.03 | 335,517 | +0.05(+0.42%) |
Dec 30, 2002 | 13.13 | 13.17 | 12.95 | 12.98 | 363,828 | +0.13(+0.98%) |
Dec 27, 2002 | 13.03 | 13.12 | 12.79 | 12.85 | 461,411 | -0.10(-0.79%) |
Dec 26, 2002 | 13.07 | 13.07 | 12.95 | 12.95 | 191,552 | -0.04(-0.31%) |
Dec 24, 2002 | 13.07 | 13.07 | 12.95 | 12.99 | 150,591 | -0.07(-0.56%) |
Dec 23, 2002 | 13.01 | 13.07 | 12.94 | 13.07 | 554,175 | +0.38(+3.01%) |
Dec 20, 2002 | 12.68 | 12.86 | 12.68 | 12.68 | 723,440 | +0.38(+3.08%) |
Dec 19, 2002 | 12.38 | 12.44 | 12.26 | 12.30 | 943,303 | +0.13(+1.05%) |
Dec 18, 2002 | 12.54 | 12.54 | 12.18 | 12.18 | 1,632,408 | -0.29(-2.29%) |
Dec 17, 2002 | 12.65 | 12.79 | 12.46 | 12.46 | 1,125,217 | -0.02(-0.15%) |
Dec 16, 2002 | 12.22 | 12.48 | 12.22 | 12.48 | 498,155 | +0.59(+4.96%) |
Dec 13, 2002 | 12.02 | 12.09 | 11.89 | 11.89 | 456,592 | -0.09(-0.72%) |
Dec 12, 2002 | 11.99 | 12.02 | 11.91 | 11.98 | 409,608 | -0.07(-0.62%) |
Dec 11, 2002 | 11.98 | 12.10 | 11.97 | 12.05 | 226,489 | -0.01(-0.07%) |
Dec 10, 2002 | 11.95 | 12.09 | 11.93 | 12.06 | 418,041 | +0.32(+2.73%) |
Dec 09, 2002 | 11.91 | 11.95 | 11.67 | 11.74 | 333,107 | -0.26(-2.13%) |
Dec 06, 2002 | 11.75 | 12.05 | 11.75 | 12.00 | 434,305 | +0.25(+2.13%) |
Dec 05, 2002 | 11.98 | 12.02 | 11.64 | 11.75 | 328,891 | -0.13(-1.12%) |
Dec 04, 2002 | 11.93 | 11.98 | 11.85 | 11.88 | 396,356 | +0.06(+0.52%) |
Dec 03, 2002 | 11.97 | 12.03 | 11.80 | 11.82 | 504,179 | -0.15(-1.28%) |
Dec 02, 2002 | 11.94 | 12.04 | 11.90 | 11.97 | 424,667 | +0.06(+0.52%) |
Nov 29, 2002 | 12.02 | 12.09 | 11.91 | 11.91 | 224,682 | +0.21(+1.79%) |
Nov 27, 2002 | 11.69 | 11.90 | 11.67 | 11.70 | 272,871 | +0.07(+0.60%) |
Nov 26, 2002 | 11.73 | 11.77 | 11.62 | 11.63 | 319,855 | +0.01(+0.07%) |
Nov 25, 2002 | 11.70 | 11.81 | 11.61 | 11.62 | 508,395 | -0.07(-0.64%) |
Nov 22, 2002 | 11.70 | 11.83 | 11.63 | 11.70 | 517,431 | -0.23(-1.92%) |
Nov 21, 2002 | 11.96 | 12.03 | 11.87 | 11.92 | 370,454 | -0.02(-0.19%) |
Nov 20, 2002 | 11.69 | 11.95 | 11.69 | 11.95 | 703,562 | +0.09(+0.80%) |
Nov 19, 2002 | 11.97 | 12.02 | 11.84 | 11.85 | 1,032,453 | +0.00(+0.00%) |
Nov 18, 2002 | 11.82 | 11.91 | 11.81 | 11.85 | 363,828 | +0.15(+1.31%) |
Nov 15, 2002 | 11.61 | 11.75 | 11.54 | 11.70 | 240,945 | -0.12(-1.01%) |
Nov 14, 2002 | 11.65 | 11.85 | 11.64 | 11.82 | 628,868 | +0.40(+3.53%) |
Nov 13, 2002 | 11.54 | 11.73 | 11.41 | 11.42 | 589,112 | -0.25(-2.12%) |
Nov 12, 2002 | 11.69 | 11.77 | 11.63 | 11.66 | 342,143 | +0.04(+0.37%) |
Nov 11, 2002 | 11.86 | 11.89 | 11.62 | 11.62 | 883,669 | +0.05(+0.40%) |
Nov 08, 2002 | 11.47 | 11.66 | 11.47 | 11.57 | 558,994 | +0.32(+2.83%) |
Nov 07, 2002 | 11.28 | 11.32 | 11.14 | 11.26 | 338,529 | -0.20(-1.74%) |
Nov 06, 2002 | 11.18 | 11.45 | 11.13 | 11.45 | 443,340 | +0.11(+0.95%) |
Nov 05, 2002 | 11.34 | 11.38 | 11.18 | 11.35 | 1,114,977 | -0.12(-1.01%) |
Nov 04, 2002 | 11.36 | 11.50 | 11.31 | 11.46 | 359,009 | +0.01(+0.07%) |