Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.85 | 10.85 | 10.73 | 10.81 | 1,565 | -0.04(-0.35%) |
Jan 30, 2003 | 10.97 | 10.97 | 10.85 | 10.85 | 3,261 | -0.15(-1.39%) |
Jan 29, 2003 | 10.73 | 11.00 | 10.73 | 11.00 | 11,612 | +0.34(+3.24%) |
Jan 28, 2003 | 10.88 | 10.88 | 10.62 | 10.65 | 4,044 | -0.27(-2.46%) |
Jan 27, 2003 | 10.92 | 10.96 | 10.73 | 10.92 | 7,958 | -0.08(-0.70%) |
Jan 24, 2003 | 11.50 | 11.50 | 11.00 | 11.00 | 5,218 | -0.53(-4.59%) |
Jan 23, 2003 | 11.50 | 11.57 | 11.50 | 11.53 | 1,696 | +0.03(+0.27%) |
Jan 22, 2003 | 11.62 | 11.62 | 11.50 | 11.50 | 1,826 | -0.19(-1.64%) |
Jan 21, 2003 | 11.82 | 11.82 | 11.69 | 11.69 | 2,218 | -0.23(-1.93%) |
Jan 17, 2003 | 12.19 | 12.19 | 11.92 | 11.92 | 4,044 | -0.34(-2.81%) |
Jan 16, 2003 | 12.22 | 12.38 | 12.22 | 12.26 | 7,436 | +0.15(+1.27%) |
Jan 15, 2003 | 12.19 | 12.19 | 12.07 | 12.11 | 1,435 | -0.15(-1.25%) |
Jan 14, 2003 | 12.26 | 12.26 | 12.26 | 12.26 | 130 | +0.09(+0.76%) |
Jan 13, 2003 | 12.34 | 12.34 | 12.15 | 12.17 | 2,870 | -0.21(-1.67%) |
Jan 10, 2003 | 12.34 | 12.42 | 12.33 | 12.38 | 1,174 | -0.02(-0.12%) |
Jan 09, 2003 | 12.28 | 12.41 | 12.28 | 12.39 | 1,957 | +0.14(+1.13%) |
Jan 08, 2003 | 12.49 | 12.49 | 12.26 | 12.26 | 2,870 | -0.28(-2.20%) |
Jan 07, 2003 | 12.86 | 12.86 | 12.49 | 12.53 | 6,001 | -0.34(-2.68%) |
Jan 06, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 521 | +0.00(+0.00%) |
Jan 03, 2003 | 13.22 | 13.22 | 12.88 | 12.88 | 4,044 | -0.23(-1.75%) |
Jan 02, 2003 | 13.14 | 13.14 | 13.07 | 13.11 | 14,482 | +0.38(+3.01%) |
Dec 31, 2002 | 12.88 | 13.34 | 12.72 | 12.72 | 26,486 | -0.15(-1.13%) |
Dec 30, 2002 | 13.03 | 13.03 | 12.72 | 12.87 | 11,220 | -0.08(-0.65%) |
Dec 27, 2002 | 13.22 | 13.22 | 12.95 | 12.95 | 4,175 | -0.32(-2.42%) |
Dec 26, 2002 | 13.26 | 13.37 | 13.26 | 13.27 | 2,609 | +0.08(+0.58%) |
Dec 24, 2002 | 13.18 | 13.20 | 13.18 | 13.20 | 391 | +0.17(+1.29%) |
Dec 23, 2002 | 12.65 | 13.07 | 12.65 | 13.03 | 4,436 | +0.31(+2.41%) |
Dec 20, 2002 | 12.53 | 12.75 | 12.53 | 12.72 | 7,697 | +0.19(+1.53%) |
Dec 19, 2002 | 12.42 | 12.53 | 12.42 | 12.53 | 1,957 | +0.15(+1.24%) |
Dec 18, 2002 | 12.43 | 12.45 | 12.38 | 12.38 | 1,435 | -0.12(-0.98%) |
Dec 17, 2002 | 12.53 | 12.53 | 12.49 | 12.50 | 2,348 | -0.07(-0.55%) |
Dec 16, 2002 | 12.42 | 12.61 | 12.42 | 12.57 | 4,436 | +0.23(+1.86%) |
Dec 13, 2002 | 12.42 | 12.49 | 12.34 | 12.34 | 4,175 | -0.27(-2.13%) |
Dec 12, 2002 | 12.80 | 12.80 | 12.53 | 12.61 | 2,739 | -0.27(-2.08%) |
Dec 11, 2002 | 12.65 | 12.88 | 12.65 | 12.88 | 2,348 | +0.32(+2.56%) |
Dec 10, 2002 | 12.53 | 12.64 | 12.45 | 12.55 | 3,522 | -0.05(-0.43%) |
Dec 09, 2002 | 12.91 | 12.91 | 12.61 | 12.61 | 4,827 | -0.31(-2.37%) |
Dec 06, 2002 | 12.99 | 12.99 | 12.88 | 12.91 | 913 | -0.04(-0.30%) |
Dec 05, 2002 | 13.02 | 13.02 | 12.95 | 12.95 | 1,826 | -0.09(-0.71%) |
Dec 04, 2002 | 13.18 | 13.30 | 13.04 | 13.04 | 5,088 | -0.21(-1.62%) |
Dec 03, 2002 | 13.41 | 13.41 | 13.26 | 13.26 | 4,697 | -0.23(-1.70%) |
Dec 02, 2002 | 13.19 | 13.49 | 12.81 | 13.49 | 11,873 | +0.31(+2.32%) |
Nov 29, 2002 | 13.11 | 13.18 | 13.11 | 13.18 | 1,957 | +0.00(+0.00%) |
Nov 27, 2002 | 12.88 | 13.18 | 12.72 | 13.18 | 8,741 | +0.33(+2.56%) |
Nov 26, 2002 | 12.85 | 12.99 | 12.76 | 12.85 | 4,566 | -0.01(-0.06%) |
Nov 25, 2002 | 12.99 | 13.07 | 12.84 | 12.86 | 3,653 | -0.13(-1.00%) |
Nov 22, 2002 | 12.72 | 12.99 | 12.61 | 12.99 | 24,659 | +0.34(+2.73%) |
Nov 21, 2002 | 12.11 | 12.65 | 12.11 | 12.65 | 11,742 | +0.73(+6.11%) |
Nov 20, 2002 | 11.61 | 11.92 | 11.61 | 11.92 | 6,654 | +0.38(+3.32%) |
Nov 19, 2002 | 11.12 | 11.53 | 11.12 | 11.53 | 12,003 | +0.42(+3.79%) |
Nov 18, 2002 | 11.19 | 11.19 | 10.96 | 11.11 | 4,957 | -0.08(-0.68%) |
Nov 15, 2002 | 11.20 | 11.21 | 11.11 | 11.19 | 6,915 | -0.08(-0.68%) |
Nov 14, 2002 | 11.11 | 11.27 | 11.11 | 11.27 | 4,957 | +0.23(+2.08%) |
Nov 13, 2002 | 10.77 | 11.11 | 10.73 | 11.04 | 15,265 | +0.30(+2.78%) |
Nov 12, 2002 | 10.59 | 10.74 | 10.55 | 10.74 | 110,380 | +0.16(+1.52%) |
Nov 11, 2002 | 10.62 | 10.62 | 10.58 | 10.58 | 1,043 | -0.04(-0.36%) |
Nov 08, 2002 | 10.65 | 10.65 | 10.58 | 10.62 | 68,107 | -0.12(-1.07%) |
Nov 07, 2002 | 10.65 | 10.73 | 10.65 | 10.73 | 16,048 | -0.31(-2.78%) |
Nov 06, 2002 | 11.11 | 11.11 | 10.88 | 11.04 | 19,310 | -0.07(-0.62%) |
Nov 05, 2002 | 11.11 | 11.11 | 11.08 | 11.11 | 3,131 | -0.05(-0.41%) |
Nov 04, 2002 | 11.40 | 11.40 | 11.08 | 11.15 | 15,134 | -0.25(-2.15%) |