Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.55 | 12.62 | 12.46 | 12.55 | 52,884 | +0.03(+0.22%) |
Jan 30, 2003 | 12.52 | 12.55 | 12.47 | 12.52 | 93,593 | +0.01(+0.04%) |
Jan 29, 2003 | 12.57 | 12.63 | 12.51 | 12.51 | 150,657 | -0.09(-0.70%) |
Jan 28, 2003 | 12.68 | 12.70 | 12.52 | 12.60 | 229,348 | -0.05(-0.39%) |
Jan 27, 2003 | 12.90 | 12.96 | 12.65 | 12.65 | 117,037 | -0.25(-1.96%) |
Jan 24, 2003 | 12.96 | 12.96 | 12.88 | 12.90 | 95,047 | +0.00(+0.00%) |
Jan 23, 2003 | 12.81 | 12.91 | 12.80 | 12.90 | 99,953 | +0.09(+0.73%) |
Jan 22, 2003 | 12.84 | 12.84 | 12.74 | 12.81 | 113,947 | +0.03(+0.22%) |
Jan 21, 2003 | 12.77 | 12.85 | 12.69 | 12.78 | 108,132 | +0.10(+0.78%) |
Jan 17, 2003 | 12.89 | 12.95 | 12.55 | 12.68 | 151,021 | -0.17(-1.28%) |
Jan 16, 2003 | 13.01 | 13.01 | 12.85 | 12.85 | 128,122 | -0.17(-1.27%) |
Jan 15, 2003 | 13.01 | 13.09 | 12.93 | 13.01 | 91,412 | +0.03(+0.21%) |
Jan 14, 2003 | 12.96 | 13.04 | 12.82 | 12.99 | 128,122 | +0.01(+0.04%) |
Jan 13, 2003 | 12.96 | 12.99 | 12.88 | 12.98 | 92,502 | +0.10(+0.81%) |
Jan 10, 2003 | 12.88 | 12.92 | 12.66 | 12.88 | 202,815 | +0.05(+0.43%) |
Jan 09, 2003 | 12.96 | 12.99 | 12.82 | 12.82 | 104,315 | -0.13(-0.98%) |
Jan 08, 2003 | 13.04 | 13.07 | 12.93 | 12.95 | 72,875 | -0.14(-1.05%) |
Jan 07, 2003 | 13.12 | 13.15 | 13.01 | 13.09 | 122,489 | +0.04(+0.34%) |
Jan 06, 2003 | 12.97 | 13.04 | 12.94 | 13.04 | 181,189 | +0.11(+0.85%) |
Jan 03, 2003 | 12.93 | 13.01 | 12.83 | 12.93 | 56,155 | +0.00(+0.00%) |
Jan 02, 2003 | 12.82 | 12.98 | 12.78 | 12.93 | 107,405 | -0.06(-0.42%) |
Dec 31, 2002 | 12.93 | 12.99 | 12.85 | 12.99 | 91,048 | +0.19(+1.51%) |
Dec 30, 2002 | 12.82 | 12.84 | 12.66 | 12.79 | 139,390 | -0.05(-0.39%) |
Dec 27, 2002 | 12.79 | 12.90 | 12.77 | 12.84 | 94,138 | -0.08(-0.64%) |
Dec 26, 2002 | 12.86 | 12.93 | 12.82 | 12.93 | 57,791 | +0.08(+0.60%) |
Dec 24, 2002 | 12.86 | 12.88 | 12.79 | 12.85 | 61,426 | +0.01(+0.04%) |
Dec 23, 2002 | 12.71 | 12.95 | 12.69 | 12.84 | 147,931 | +0.07(+0.56%) |
Dec 20, 2002 | 12.82 | 12.88 | 12.74 | 12.77 | 99,227 | -0.08(-0.60%) |
Dec 19, 2002 | 12.82 | 12.92 | 12.69 | 12.85 | 97,954 | +0.03(+0.21%) |
Dec 18, 2002 | 12.73 | 12.82 | 12.66 | 12.82 | 64,697 | +0.03(+0.21%) |
Dec 17, 2002 | 12.88 | 12.88 | 12.74 | 12.79 | 72,693 | -0.14(-1.06%) |
Dec 16, 2002 | 12.97 | 12.99 | 12.89 | 12.93 | 128,849 | -0.01(-0.04%) |
Dec 13, 2002 | 12.97 | 12.99 | 12.82 | 12.94 | 56,337 | -0.03(-0.21%) |
Dec 12, 2002 | 12.98 | 12.99 | 12.85 | 12.96 | 46,342 | +0.01(+0.08%) |
Dec 11, 2002 | 12.88 | 12.99 | 12.82 | 12.95 | 65,242 | +0.05(+0.38%) |
Dec 10, 2002 | 12.71 | 12.93 | 12.66 | 12.90 | 79,417 | +0.19(+1.51%) |
Dec 09, 2002 | 12.82 | 12.85 | 12.66 | 12.71 | 45,070 | -0.05(-0.39%) |
Dec 06, 2002 | 12.66 | 12.83 | 12.62 | 12.76 | 65,242 | +0.11(+0.87%) |
Dec 05, 2002 | 12.71 | 12.81 | 12.49 | 12.65 | 248,067 | -0.04(-0.35%) |
Dec 04, 2002 | 12.63 | 12.77 | 12.56 | 12.69 | 99,045 | +0.05(+0.39%) |
Dec 03, 2002 | 12.62 | 12.65 | 12.52 | 12.64 | 108,677 | -0.01(-0.04%) |
Dec 02, 2002 | 12.93 | 12.97 | 12.52 | 12.65 | 145,569 | -0.28(-2.13%) |
Nov 29, 2002 | 12.99 | 12.99 | 12.77 | 12.93 | 32,530 | -0.06(-0.42%) |
Nov 27, 2002 | 12.96 | 13.01 | 12.77 | 12.98 | 162,834 | +0.02(+0.17%) |
Nov 26, 2002 | 12.99 | 13.07 | 12.93 | 12.96 | 90,503 | -0.10(-0.80%) |
Nov 25, 2002 | 13.06 | 13.07 | 12.99 | 13.06 | 139,026 | +0.05(+0.38%) |
Nov 22, 2002 | 12.96 | 13.07 | 12.90 | 13.01 | 63,788 | +0.03(+0.25%) |
Nov 21, 2002 | 12.85 | 13.07 | 12.85 | 12.98 | 89,776 | +0.09(+0.68%) |
Nov 20, 2002 | 12.99 | 13.06 | 12.85 | 12.89 | 73,784 | -0.17(-1.26%) |
Nov 19, 2002 | 12.99 | 13.07 | 12.96 | 13.06 | 155,383 | +0.05(+0.38%) |
Nov 18, 2002 | 12.79 | 13.01 | 12.68 | 13.01 | 206,995 | +0.35(+2.78%) |
Nov 15, 2002 | 12.55 | 12.66 | 12.38 | 12.66 | 183,551 | +0.11(+0.88%) |
Nov 14, 2002 | 12.63 | 12.63 | 12.47 | 12.55 | 148,840 | +0.06(+0.44%) |
Nov 13, 2002 | 12.66 | 12.70 | 12.46 | 12.49 | 149,385 | -0.11(-0.87%) |
Nov 12, 2002 | 12.60 | 12.73 | 12.47 | 12.60 | 97,773 | +0.08(+0.66%) |
Nov 11, 2002 | 12.46 | 12.71 | 12.44 | 12.52 | 68,877 | +0.08(+0.66%) |
Nov 08, 2002 | 12.44 | 12.60 | 12.39 | 12.44 | 88,322 | -0.03(-0.22%) |
Nov 07, 2002 | 12.66 | 12.71 | 12.41 | 12.46 | 75,783 | -0.18(-1.44%) |
Nov 06, 2002 | 12.49 | 12.66 | 12.39 | 12.64 | 81,417 | +0.04(+0.35%) |
Nov 05, 2002 | 12.41 | 12.62 | 12.39 | 12.60 | 127,759 | +0.14(+1.10%) |
Nov 04, 2002 | 12.55 | 12.62 | 12.44 | 12.46 | 120,853 | -0.08(-0.66%) |