Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.79 | 12.00 | 11.75 | 11.80 | 137,261 | +0.01(+0.08%) |
Jan 30, 2003 | 11.79 | 11.97 | 11.66 | 11.79 | 138,033 | +0.05(+0.39%) |
Jan 29, 2003 | 12.06 | 12.06 | 11.58 | 11.75 | 186,763 | -0.41(-3.36%) |
Jan 28, 2003 | 11.89 | 12.29 | 11.57 | 12.15 | 165,705 | +0.35(+3.00%) |
Jan 27, 2003 | 12.15 | 12.24 | 11.79 | 11.80 | 89,964 | -0.44(-3.63%) |
Jan 24, 2003 | 12.70 | 12.70 | 12.16 | 12.24 | 72,324 | -0.51(-3.98%) |
Jan 23, 2003 | 12.91 | 12.99 | 12.47 | 12.75 | 87,538 | -0.06(-0.50%) |
Jan 22, 2003 | 12.74 | 13.15 | 12.71 | 12.82 | 50,384 | +0.00(+0.00%) |
Jan 21, 2003 | 13.34 | 13.37 | 12.65 | 12.82 | 139,576 | -0.51(-3.81%) |
Jan 17, 2003 | 13.51 | 13.51 | 13.32 | 13.32 | 89,964 | -0.27(-2.00%) |
Jan 16, 2003 | 13.33 | 13.70 | 13.32 | 13.60 | 90,735 | +0.17(+1.28%) |
Jan 15, 2003 | 13.56 | 13.56 | 13.22 | 13.42 | 205,285 | -0.34(-2.50%) |
Jan 14, 2003 | 13.47 | 13.79 | 13.47 | 13.77 | 97,020 | +0.03(+0.20%) |
Jan 13, 2003 | 13.56 | 13.80 | 13.51 | 13.74 | 87,538 | +0.18(+1.34%) |
Jan 10, 2003 | 13.20 | 13.58 | 13.12 | 13.56 | 71,221 | +0.27(+2.05%) |
Jan 09, 2003 | 13.11 | 13.41 | 13.04 | 13.29 | 95,366 | +0.27(+2.09%) |
Jan 08, 2003 | 13.18 | 13.29 | 12.95 | 13.02 | 101,871 | -0.25(-1.91%) |
Jan 07, 2003 | 13.35 | 13.59 | 13.17 | 13.27 | 129,212 | -0.08(-0.61%) |
Jan 06, 2003 | 13.24 | 13.61 | 13.24 | 13.35 | 115,321 | +0.10(+0.75%) |
Jan 03, 2003 | 13.23 | 13.31 | 13.09 | 13.25 | 127,338 | +0.01(+0.07%) |
Jan 02, 2003 | 12.97 | 13.38 | 12.83 | 13.24 | 72,985 | +0.54(+4.29%) |
Dec 31, 2002 | 12.79 | 13.10 | 12.70 | 12.70 | 84,231 | -0.18(-1.41%) |
Dec 30, 2002 | 13.29 | 13.29 | 12.61 | 12.88 | 144,648 | -0.09(-0.70%) |
Dec 27, 2002 | 13.69 | 13.69 | 12.97 | 12.97 | 97,461 | -0.70(-5.11%) |
Dec 26, 2002 | 13.02 | 13.84 | 13.02 | 13.67 | 169,233 | +0.58(+4.44%) |
Dec 24, 2002 | 13.15 | 13.23 | 13.02 | 13.09 | 47,076 | +0.03(+0.21%) |
Dec 23, 2002 | 12.93 | 13.15 | 12.85 | 13.06 | 94,704 | +0.14(+1.05%) |
Dec 20, 2002 | 12.71 | 13.02 | 12.70 | 12.93 | 111,021 | +0.31(+2.44%) |
Dec 19, 2002 | 12.47 | 12.79 | 12.47 | 12.62 | 100,437 | +0.10(+0.80%) |
Dec 18, 2002 | 13.20 | 13.20 | 12.47 | 12.52 | 144,207 | -0.77(-5.80%) |
Dec 17, 2002 | 13.15 | 13.51 | 12.95 | 13.29 | 113,226 | +0.14(+1.03%) |
Dec 16, 2002 | 13.15 | 13.39 | 12.89 | 13.15 | 202,970 | +0.36(+2.84%) |
Dec 13, 2002 | 13.16 | 13.17 | 12.77 | 12.79 | 164,823 | -0.46(-3.49%) |
Dec 12, 2002 | 13.02 | 13.39 | 13.02 | 13.25 | 102,753 | +0.24(+1.81%) |
Dec 11, 2002 | 12.87 | 13.22 | 12.82 | 13.02 | 117,305 | +0.05(+0.42%) |
Dec 10, 2002 | 12.61 | 13.02 | 12.61 | 12.96 | 111,683 | +0.51(+4.08%) |
Dec 09, 2002 | 12.46 | 12.89 | 12.45 | 12.45 | 104,958 | -0.10(-0.80%) |
Dec 06, 2002 | 12.49 | 12.55 | 12.31 | 12.55 | 75,962 | -0.03(-0.22%) |
Dec 05, 2002 | 12.79 | 12.88 | 12.56 | 12.58 | 75,521 | -0.21(-1.63%) |
Dec 04, 2002 | 12.73 | 12.89 | 12.44 | 12.79 | 118,518 | -0.04(-0.28%) |
Dec 03, 2002 | 13.17 | 13.20 | 12.77 | 12.83 | 81,915 | -0.34(-2.62%) |
Dec 02, 2002 | 13.24 | 13.49 | 13.08 | 13.17 | 109,919 | +0.02(+0.14%) |
Nov 29, 2002 | 13.48 | 13.57 | 13.15 | 13.15 | 35,610 | -0.32(-2.36%) |
Nov 27, 2002 | 13.33 | 13.68 | 13.29 | 13.47 | 76,844 | +0.14(+1.02%) |
Nov 26, 2002 | 13.38 | 13.51 | 12.97 | 13.33 | 109,809 | -0.10(-0.74%) |
Nov 25, 2002 | 13.42 | 13.61 | 13.15 | 13.43 | 78,387 | -0.08(-0.60%) |
Nov 22, 2002 | 12.97 | 13.52 | 12.90 | 13.51 | 100,327 | +0.56(+4.34%) |
Nov 21, 2002 | 13.11 | 13.14 | 12.79 | 12.95 | 233,178 | +0.00(+0.00%) |
Nov 20, 2002 | 12.97 | 13.16 | 12.82 | 12.95 | 259,969 | -0.01(-0.07%) |
Nov 19, 2002 | 13.42 | 13.47 | 12.90 | 12.96 | 137,371 | -0.53(-3.90%) |
Nov 18, 2002 | 13.56 | 13.80 | 13.45 | 13.49 | 107,163 | -0.14(-1.00%) |
Nov 15, 2002 | 13.79 | 13.92 | 13.62 | 13.62 | 111,352 | -0.34(-2.47%) |
Nov 14, 2002 | 13.56 | 13.97 | 13.56 | 13.97 | 52,809 | +0.54(+3.98%) |
Nov 13, 2002 | 13.42 | 13.61 | 13.26 | 13.43 | 54,794 | -0.08(-0.60%) |
Nov 12, 2002 | 13.15 | 13.70 | 13.15 | 13.51 | 146,412 | +0.39(+2.97%) |
Nov 11, 2002 | 13.74 | 13.88 | 13.03 | 13.12 | 123,038 | -0.71(-5.11%) |
Nov 08, 2002 | 13.78 | 14.03 | 13.74 | 13.83 | 63,503 | +0.05(+0.39%) |
Nov 07, 2002 | 14.01 | 14.22 | 13.78 | 13.78 | 79,049 | -0.35(-2.50%) |
Nov 06, 2002 | 14.24 | 14.34 | 14.03 | 14.13 | 91,617 | +0.03(+0.19%) |
Nov 05, 2002 | 14.05 | 14.39 | 13.98 | 14.10 | 161,295 | +0.05(+0.32%) |
Nov 04, 2002 | 13.87 | 14.18 | 13.79 | 14.06 | 107,714 | +0.27(+1.97%) |