Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.19 | 12.56 | 12.19 | 12.43 | 16,520 | +0.24(+1.99%) |
Jan 30, 2003 | 12.52 | 12.64 | 12.16 | 12.19 | 17,328 | -0.32(-2.56%) |
Jan 29, 2003 | 12.38 | 12.51 | 12.29 | 12.51 | 18,252 | +0.10(+0.77%) |
Jan 28, 2003 | 12.27 | 12.45 | 12.10 | 12.41 | 21,949 | +0.12(+0.99%) |
Jan 27, 2003 | 12.25 | 12.43 | 12.24 | 12.29 | 24,953 | -0.02(-0.14%) |
Jan 24, 2003 | 12.86 | 12.91 | 12.21 | 12.31 | 37,429 | -0.54(-4.18%) |
Jan 23, 2003 | 12.96 | 13.14 | 12.85 | 12.85 | 14,556 | -0.11(-0.87%) |
Jan 22, 2003 | 13.25 | 13.26 | 12.94 | 12.96 | 36,736 | -0.25(-1.90%) |
Jan 21, 2003 | 13.30 | 13.39 | 13.13 | 13.21 | 46,209 | -0.12(-0.91%) |
Jan 17, 2003 | 13.29 | 13.44 | 13.22 | 13.33 | 33,617 | +0.01(+0.07%) |
Jan 16, 2003 | 13.18 | 13.43 | 13.18 | 13.32 | 23,682 | +0.10(+0.72%) |
Jan 15, 2003 | 13.27 | 13.35 | 13.11 | 13.23 | 25,993 | -0.08(-0.59%) |
Jan 14, 2003 | 13.24 | 13.30 | 12.98 | 13.30 | 51,061 | +0.06(+0.46%) |
Jan 13, 2003 | 13.29 | 13.33 | 13.11 | 13.24 | 25,068 | +0.00(+0.00%) |
Jan 10, 2003 | 13.46 | 13.46 | 13.21 | 13.24 | 24,606 | -0.18(-1.35%) |
Jan 09, 2003 | 13.29 | 13.69 | 13.20 | 13.43 | 21,603 | +0.18(+1.37%) |
Jan 08, 2003 | 13.81 | 13.81 | 13.20 | 13.24 | 63,076 | -0.48(-3.47%) |
Jan 07, 2003 | 13.50 | 13.89 | 13.41 | 13.72 | 57,184 | +0.20(+1.47%) |
Jan 06, 2003 | 12.85 | 13.53 | 12.81 | 13.52 | 46,094 | +0.58(+4.48%) |
Jan 03, 2003 | 13.24 | 13.42 | 12.82 | 12.94 | 38,816 | -0.37(-2.80%) |
Jan 02, 2003 | 13.54 | 13.63 | 13.11 | 13.31 | 40,433 | -0.27(-1.98%) |
Dec 31, 2002 | 13.16 | 13.59 | 12.77 | 13.58 | 61,921 | +0.57(+4.39%) |
Dec 30, 2002 | 13.16 | 13.16 | 12.77 | 13.01 | 48,173 | -0.10(-0.79%) |
Dec 27, 2002 | 13.03 | 13.24 | 12.81 | 13.11 | 37,314 | +0.02(+0.13%) |
Dec 26, 2002 | 12.90 | 13.29 | 12.90 | 13.10 | 45,747 | +0.21(+1.61%) |
Dec 24, 2002 | 12.90 | 12.98 | 12.76 | 12.89 | 16,751 | +0.08(+0.61%) |
Dec 23, 2002 | 13.03 | 13.10 | 12.59 | 12.81 | 68,852 | -0.21(-1.60%) |
Dec 20, 2002 | 13.20 | 13.20 | 12.66 | 13.02 | 149,373 | -0.44(-3.28%) |
Dec 19, 2002 | 13.76 | 13.82 | 13.42 | 13.46 | 56,029 | -0.37(-2.69%) |
Dec 18, 2002 | 13.87 | 13.87 | 13.78 | 13.83 | 46,902 | -0.03(-0.25%) |
Dec 17, 2002 | 14.15 | 14.20 | 13.46 | 13.87 | 177,561 | -0.29(-2.02%) |
Dec 16, 2002 | 13.94 | 14.15 | 13.86 | 14.15 | 28,072 | +0.30(+2.19%) |
Dec 13, 2002 | 14.30 | 14.31 | 13.85 | 13.85 | 48,866 | -0.46(-3.21%) |
Dec 12, 2002 | 14.89 | 14.90 | 14.28 | 14.31 | 83,986 | -0.62(-4.17%) |
Dec 11, 2002 | 15.46 | 15.49 | 14.89 | 14.93 | 18,830 | -0.57(-3.69%) |
Dec 10, 2002 | 14.54 | 15.58 | 14.54 | 15.50 | 58,339 | +0.96(+6.61%) |
Dec 09, 2002 | 14.76 | 14.93 | 14.54 | 14.54 | 51,870 | -0.26(-1.75%) |
Dec 06, 2002 | 14.72 | 14.91 | 14.57 | 14.80 | 30,151 | +0.08(+0.53%) |
Dec 05, 2002 | 14.72 | 14.93 | 14.69 | 14.72 | 22,758 | +0.07(+0.47%) |
Dec 04, 2002 | 14.15 | 14.74 | 14.01 | 14.65 | 50,368 | +0.48(+3.42%) |
Dec 03, 2002 | 14.24 | 14.33 | 14.02 | 14.17 | 41,704 | -0.20(-1.39%) |
Dec 02, 2002 | 13.95 | 14.41 | 13.85 | 14.37 | 39,855 | +0.46(+3.30%) |
Nov 29, 2002 | 14.07 | 14.29 | 13.89 | 13.91 | 26,108 | -0.15(-1.05%) |
Nov 27, 2002 | 13.59 | 14.07 | 13.59 | 14.06 | 84,332 | +0.49(+3.64%) |
Nov 26, 2002 | 14.05 | 14.05 | 13.46 | 13.56 | 48,404 | -0.45(-3.21%) |
Nov 25, 2002 | 13.68 | 14.06 | 13.68 | 14.01 | 89,878 | +0.25(+1.82%) |
Nov 22, 2002 | 14.16 | 14.31 | 13.76 | 13.76 | 88,722 | -0.23(-1.61%) |
Nov 21, 2002 | 14.34 | 14.50 | 13.86 | 13.99 | 29,458 | -0.38(-2.65%) |
Nov 20, 2002 | 12.98 | 14.37 | 12.93 | 14.37 | 94,845 | +1.45(+11.18%) |
Nov 19, 2002 | 13.20 | 13.37 | 12.91 | 12.92 | 45,285 | -0.28(-2.10%) |
Nov 18, 2002 | 12.93 | 13.50 | 12.91 | 13.20 | 64,116 | +0.29(+2.21%) |
Nov 15, 2002 | 12.81 | 12.92 | 12.77 | 12.91 | 27,956 | +0.02(+0.13%) |
Nov 14, 2002 | 12.98 | 13.03 | 12.78 | 12.90 | 35,466 | -0.06(-0.47%) |
Nov 13, 2002 | 12.98 | 13.10 | 12.79 | 12.96 | 70,238 | -0.03(-0.20%) |
Nov 12, 2002 | 12.98 | 13.37 | 12.73 | 12.98 | 91,379 | -0.09(-0.66%) |
Nov 11, 2002 | 14.68 | 14.68 | 12.73 | 13.07 | 201,243 | -1.60(-10.91%) |
Nov 08, 2002 | 14.69 | 14.98 | 14.63 | 14.67 | 25,184 | -0.03(-0.18%) |
Nov 07, 2002 | 14.80 | 14.80 | 14.59 | 14.70 | 26,339 | -0.19(-1.28%) |
Nov 06, 2002 | 14.73 | 14.89 | 14.65 | 14.89 | 30,151 | +0.17(+1.18%) |
Nov 05, 2002 | 14.89 | 14.89 | 14.39 | 14.72 | 32,693 | -0.17(-1.16%) |
Nov 04, 2002 | 14.72 | 15.09 | 14.68 | 14.89 | 29,805 | +0.22(+1.47%) |