Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.20 | 11.27 | 11.18 | 11.21 | 1,374,457 | -0.03(-0.25%) |
Jan 30, 2003 | 11.55 | 11.55 | 10.82 | 11.24 | 1,552,527 | -0.31(-2.69%) |
Jan 29, 2003 | 11.35 | 11.65 | 11.29 | 11.55 | 705,251 | +0.05(+0.43%) |
Jan 28, 2003 | 11.49 | 11.62 | 11.42 | 11.50 | 632,257 | +0.00(+0.00%) |
Jan 27, 2003 | 11.65 | 11.71 | 11.45 | 11.50 | 618,920 | -0.20(-1.71%) |
Jan 24, 2003 | 11.87 | 11.87 | 11.62 | 11.70 | 504,832 | -0.18(-1.54%) |
Jan 23, 2003 | 11.72 | 11.95 | 11.67 | 11.88 | 669,385 | +0.22(+1.90%) |
Jan 22, 2003 | 11.72 | 11.84 | 11.65 | 11.66 | 740,577 | -0.04(-0.33%) |
Jan 21, 2003 | 11.87 | 12.01 | 11.69 | 11.70 | 636,763 | -0.27(-2.27%) |
Jan 17, 2003 | 12.07 | 12.26 | 11.96 | 11.97 | 966,229 | -0.27(-2.22%) |
Jan 16, 2003 | 12.31 | 12.52 | 12.24 | 12.24 | 789,420 | +0.07(+0.55%) |
Jan 15, 2003 | 12.36 | 12.36 | 12.16 | 12.17 | 628,112 | -0.22(-1.75%) |
Jan 14, 2003 | 12.31 | 12.46 | 12.20 | 12.39 | 779,508 | +0.07(+0.59%) |
Jan 13, 2003 | 12.62 | 12.62 | 12.32 | 12.32 | 527,542 | -0.17(-1.33%) |
Jan 10, 2003 | 12.48 | 12.58 | 12.40 | 12.48 | 686,147 | -0.11(-0.88%) |
Jan 09, 2003 | 12.44 | 12.62 | 12.44 | 12.59 | 649,920 | +0.22(+1.79%) |
Jan 08, 2003 | 12.51 | 12.52 | 12.35 | 12.37 | 704,350 | -0.12(-0.98%) |
Jan 07, 2003 | 12.63 | 12.63 | 12.23 | 12.49 | 1,071,485 | -0.13(-1.01%) |
Jan 06, 2003 | 12.68 | 12.76 | 12.59 | 12.62 | 1,036,880 | +0.05(+0.40%) |
Jan 03, 2003 | 12.74 | 12.76 | 12.49 | 12.57 | 638,205 | -0.23(-1.82%) |
Jan 02, 2003 | 12.52 | 12.84 | 12.44 | 12.81 | 782,211 | +0.36(+2.85%) |
Dec 31, 2002 | 12.37 | 12.45 | 12.15 | 12.45 | 961,723 | +0.08(+0.63%) |
Dec 30, 2002 | 12.43 | 12.44 | 12.23 | 12.37 | 792,124 | +0.01(+0.09%) |
Dec 27, 2002 | 12.52 | 12.55 | 12.34 | 12.36 | 875,572 | -0.19(-1.55%) |
Dec 26, 2002 | 12.47 | 12.68 | 12.44 | 12.56 | 489,152 | +0.08(+0.67%) |
Dec 24, 2002 | 12.59 | 12.59 | 12.46 | 12.47 | 246,558 | -0.12(-0.93%) |
Dec 23, 2002 | 12.59 | 12.71 | 12.54 | 12.59 | 641,809 | +0.03(+0.22%) |
Dec 20, 2002 | 12.57 | 12.64 | 12.48 | 12.56 | 1,440,422 | -0.01(-0.04%) |
Dec 19, 2002 | 12.64 | 12.84 | 12.53 | 12.57 | 1,460,789 | -0.16(-1.26%) |
Dec 18, 2002 | 12.78 | 12.80 | 12.65 | 12.73 | 735,170 | -0.07(-0.52%) |
Dec 17, 2002 | 12.90 | 13.01 | 12.79 | 12.79 | 376,687 | -0.16(-1.24%) |
Dec 16, 2002 | 12.67 | 12.98 | 12.63 | 12.96 | 1,020,119 | +0.33(+2.64%) |
Dec 13, 2002 | 12.35 | 12.77 | 12.26 | 12.62 | 1,228,288 | +0.17(+1.38%) |
Dec 12, 2002 | 12.55 | 12.58 | 12.35 | 12.45 | 1,496,114 | +0.01(+0.04%) |
Dec 11, 2002 | 12.52 | 12.53 | 12.29 | 12.45 | 1,045,351 | -0.15(-1.19%) |
Dec 10, 2002 | 12.57 | 12.62 | 12.44 | 12.59 | 681,461 | +0.03(+0.22%) |
Dec 09, 2002 | 12.76 | 12.84 | 12.51 | 12.57 | 780,409 | -0.26(-2.03%) |
Dec 06, 2002 | 12.74 | 12.89 | 12.63 | 12.83 | 524,117 | +0.09(+0.70%) |
Dec 05, 2002 | 12.90 | 12.96 | 12.59 | 12.74 | 503,030 | -0.06(-0.48%) |
Dec 04, 2002 | 12.82 | 12.91 | 12.68 | 12.80 | 1,051,119 | -0.02(-0.13%) |
Dec 03, 2002 | 13.04 | 13.04 | 12.74 | 12.82 | 663,798 | -0.28(-2.16%) |
Dec 02, 2002 | 13.30 | 13.40 | 12.83 | 13.10 | 787,438 | -0.14(-1.09%) |
Nov 29, 2002 | 13.17 | 13.26 | 13.12 | 13.24 | 319,733 | +0.07(+0.55%) |
Nov 27, 2002 | 12.74 | 13.27 | 12.73 | 13.17 | 522,315 | +0.40(+3.17%) |
Nov 26, 2002 | 12.82 | 12.88 | 12.65 | 12.77 | 1,182,328 | -0.07(-0.56%) |
Nov 25, 2002 | 12.67 | 12.88 | 12.59 | 12.84 | 766,711 | +0.20(+1.58%) |
Nov 22, 2002 | 12.48 | 12.73 | 12.48 | 12.64 | 821,862 | -0.09(-0.70%) |
Nov 21, 2002 | 12.20 | 12.75 | 12.04 | 12.73 | 1,019,758 | +0.35(+2.82%) |
Nov 20, 2002 | 12.04 | 12.42 | 11.99 | 12.38 | 907,293 | +0.33(+2.76%) |
Nov 19, 2002 | 12.12 | 12.21 | 11.93 | 12.05 | 803,659 | -0.08(-0.64%) |
Nov 18, 2002 | 12.34 | 12.41 | 12.12 | 12.12 | 579,269 | -0.22(-1.75%) |
Nov 15, 2002 | 11.93 | 12.34 | 11.93 | 12.34 | 626,850 | +0.27(+2.21%) |
Nov 14, 2002 | 11.82 | 12.15 | 11.78 | 12.07 | 836,101 | +0.39(+3.32%) |
Nov 13, 2002 | 11.51 | 11.75 | 11.30 | 11.68 | 841,688 | +0.11(+0.91%) |
Nov 12, 2002 | 11.27 | 11.73 | 11.26 | 11.58 | 754,455 | +0.31(+2.76%) |
Nov 11, 2002 | 11.37 | 11.46 | 11.23 | 11.27 | 552,955 | -0.27(-2.36%) |
Nov 08, 2002 | 11.60 | 11.68 | 11.48 | 11.54 | 1,218,555 | +0.06(+0.48%) |
Nov 07, 2002 | 11.67 | 11.72 | 11.37 | 11.49 | 1,309,573 | -0.21(-1.76%) |
Nov 06, 2002 | 11.73 | 11.75 | 11.44 | 11.69 | 1,131,683 | +0.01(+0.10%) |
Nov 05, 2002 | 11.54 | 11.73 | 11.50 | 11.68 | 752,833 | +0.10(+0.86%) |
Nov 04, 2002 | 11.65 | 11.78 | 11.49 | 11.58 | 1,151,509 | +0.04(+0.34%) |