Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.84 | 12.19 | 11.84 | 11.92 | 383,461 | +0.12(+0.99%) |
Jan 30, 2003 | 12.09 | 12.18 | 11.74 | 11.80 | 408,057 | -0.28(-2.35%) |
Jan 29, 2003 | 12.10 | 12.29 | 11.88 | 12.09 | 316,511 | -0.02(-0.14%) |
Jan 28, 2003 | 12.22 | 12.34 | 12.09 | 12.10 | 417,656 | -0.07(-0.55%) |
Jan 27, 2003 | 12.00 | 12.28 | 11.98 | 12.17 | 370,623 | -0.03(-0.21%) |
Jan 24, 2003 | 12.50 | 12.50 | 12.10 | 12.19 | 242,243 | -0.32(-2.53%) |
Jan 23, 2003 | 12.04 | 12.51 | 11.99 | 12.51 | 402,538 | +0.55(+4.60%) |
Jan 22, 2003 | 12.25 | 12.25 | 11.90 | 11.96 | 429,054 | -0.36(-2.91%) |
Jan 21, 2003 | 12.52 | 12.54 | 12.30 | 12.32 | 470,808 | -0.17(-1.34%) |
Jan 17, 2003 | 12.87 | 12.87 | 12.48 | 12.49 | 492,764 | -0.35(-2.73%) |
Jan 16, 2003 | 12.96 | 13.24 | 12.84 | 12.84 | 326,590 | -0.08(-0.64%) |
Jan 15, 2003 | 13.21 | 13.21 | 12.84 | 12.92 | 356,225 | -0.23(-1.71%) |
Jan 14, 2003 | 13.17 | 13.25 | 13.13 | 13.14 | 176,253 | -0.11(-0.82%) |
Jan 13, 2003 | 13.23 | 13.40 | 13.17 | 13.25 | 455,090 | +0.03(+0.25%) |
Jan 10, 2003 | 13.17 | 13.34 | 12.96 | 13.22 | 221,246 | -0.06(-0.44%) |
Jan 09, 2003 | 13.19 | 13.54 | 13.13 | 13.28 | 549,516 | +0.25(+1.92%) |
Jan 08, 2003 | 13.01 | 13.14 | 12.92 | 13.03 | 386,221 | +0.06(+0.45%) |
Jan 07, 2003 | 13.00 | 13.25 | 12.88 | 12.97 | 300,914 | -0.08(-0.58%) |
Jan 06, 2003 | 12.66 | 13.08 | 12.65 | 13.04 | 476,207 | +0.38(+3.03%) |
Jan 03, 2003 | 12.86 | 12.86 | 12.59 | 12.66 | 323,590 | -0.20(-1.56%) |
Jan 02, 2003 | 12.74 | 13.00 | 12.46 | 12.86 | 668,537 | +0.08(+0.59%) |
Dec 31, 2002 | 12.46 | 12.79 | 12.39 | 12.79 | 350,586 | +0.46(+3.72%) |
Dec 30, 2002 | 12.09 | 12.50 | 11.96 | 12.33 | 299,114 | +0.24(+2.00%) |
Dec 27, 2002 | 12.31 | 12.34 | 12.09 | 12.09 | 197,249 | -0.23(-1.89%) |
Dec 26, 2002 | 12.19 | 12.47 | 12.19 | 12.32 | 435,653 | +0.13(+1.09%) |
Dec 24, 2002 | 12.25 | 12.32 | 12.18 | 12.19 | 172,173 | -0.07(-0.54%) |
Dec 23, 2002 | 12.39 | 12.39 | 12.19 | 12.25 | 424,495 | -0.06(-0.47%) |
Dec 20, 2002 | 12.34 | 12.38 | 12.27 | 12.31 | 413,696 | -0.02(-0.14%) |
Dec 19, 2002 | 12.29 | 12.50 | 12.27 | 12.33 | 277,037 | -0.12(-1.00%) |
Dec 18, 2002 | 12.45 | 12.52 | 12.34 | 12.45 | 415,736 | -0.03(-0.20%) |
Dec 17, 2002 | 12.72 | 12.84 | 12.46 | 12.48 | 411,177 | -0.15(-1.19%) |
Dec 16, 2002 | 12.36 | 12.75 | 12.36 | 12.63 | 612,746 | +0.28(+2.30%) |
Dec 13, 2002 | 12.39 | 12.42 | 12.09 | 12.34 | 450,531 | -0.12(-1.00%) |
Dec 12, 2002 | 12.34 | 12.51 | 12.13 | 12.47 | 311,832 | +0.30(+2.47%) |
Dec 11, 2002 | 12.09 | 12.34 | 12.04 | 12.17 | 242,363 | -0.14(-1.15%) |
Dec 10, 2002 | 12.09 | 12.31 | 11.97 | 12.31 | 309,432 | +0.22(+1.86%) |
Dec 09, 2002 | 12.28 | 12.29 | 12.07 | 12.09 | 504,642 | -0.21(-1.69%) |
Dec 06, 2002 | 12.14 | 12.42 | 12.00 | 12.29 | 425,095 | +0.03(+0.20%) |
Dec 05, 2002 | 12.34 | 12.39 | 12.03 | 12.27 | 415,136 | +0.14(+1.17%) |
Dec 04, 2002 | 11.84 | 12.14 | 11.84 | 12.13 | 732,728 | -0.12(-1.02%) |
Dec 03, 2002 | 13.25 | 13.29 | 12.25 | 12.25 | 982,170 | -1.10(-8.24%) |
Dec 02, 2002 | 13.34 | 13.57 | 13.28 | 13.35 | 983,249 | +0.10(+0.75%) |
Nov 29, 2002 | 13.20 | 13.34 | 13.13 | 13.25 | 362,104 | +0.04(+0.31%) |
Nov 27, 2002 | 12.59 | 13.21 | 12.54 | 13.21 | 1,198,017 | +0.74(+5.95%) |
Nov 26, 2002 | 12.58 | 12.86 | 12.41 | 12.47 | 752,885 | -0.03(-0.20%) |
Nov 25, 2002 | 12.67 | 12.77 | 12.38 | 12.49 | 1,226,572 | +0.72(+6.09%) |
Nov 22, 2002 | 11.68 | 11.96 | 11.46 | 11.78 | 553,835 | +0.14(+1.22%) |
Nov 21, 2002 | 10.92 | 11.66 | 10.89 | 11.64 | 1,162,022 | +0.73(+6.65%) |
Nov 20, 2002 | 10.88 | 10.98 | 10.79 | 10.91 | 388,500 | +0.03(+0.31%) |
Nov 19, 2002 | 11.11 | 11.13 | 10.84 | 10.88 | 527,439 | -0.28(-2.47%) |
Nov 18, 2002 | 11.17 | 11.37 | 11.08 | 11.15 | 521,080 | +0.00(+0.00%) |
Nov 15, 2002 | 11.13 | 11.18 | 10.93 | 11.15 | 320,951 | +0.03(+0.22%) |
Nov 14, 2002 | 10.79 | 11.14 | 10.79 | 11.13 | 471,288 | +0.41(+3.81%) |
Nov 13, 2002 | 10.62 | 10.86 | 10.33 | 10.72 | 544,956 | +0.13(+1.26%) |
Nov 12, 2002 | 10.55 | 10.69 | 10.28 | 10.58 | 567,753 | +0.00(+0.00%) |
Nov 11, 2002 | 10.63 | 10.77 | 10.55 | 10.58 | 218,846 | -0.05(-0.47%) |
Nov 08, 2002 | 10.86 | 11.13 | 10.59 | 10.63 | 828,953 | -0.25(-2.30%) |
Nov 07, 2002 | 11.55 | 11.55 | 10.84 | 10.88 | 646,821 | -0.67(-5.77%) |
Nov 06, 2002 | 11.12 | 11.65 | 10.97 | 11.55 | 433,973 | +0.45(+4.05%) |
Nov 05, 2002 | 11.29 | 11.44 | 11.01 | 11.10 | 707,651 | -0.28(-2.42%) |
Nov 04, 2002 | 11.19 | 11.62 | 11.09 | 11.38 | 629,063 | +0.27(+2.40%) |