Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.61 | 12.62 | 12.59 | 12.59 | 10,381 | -0.02(-0.14%) |
Jan 30, 2003 | 12.60 | 12.61 | 12.58 | 12.61 | 1,767 | +0.04(+0.29%) |
Jan 29, 2003 | 12.53 | 12.61 | 12.49 | 12.58 | 14,246 | +0.03(+0.22%) |
Jan 28, 2003 | 12.61 | 12.61 | 12.54 | 12.55 | 17,228 | +0.01(+0.07%) |
Jan 27, 2003 | 12.61 | 12.62 | 12.51 | 12.54 | 10,050 | +0.02(+0.14%) |
Jan 24, 2003 | 12.58 | 12.61 | 12.52 | 12.52 | 5,411 | +0.00(+0.00%) |
Jan 23, 2003 | 12.58 | 12.59 | 12.52 | 12.52 | 7,289 | -0.03(-0.22%) |
Jan 22, 2003 | 12.58 | 12.58 | 12.49 | 12.55 | 20,431 | +0.03(+0.22%) |
Jan 21, 2003 | 12.57 | 12.58 | 12.51 | 12.52 | 24,628 | +0.00(+0.00%) |
Jan 17, 2003 | 12.45 | 12.52 | 12.40 | 12.52 | 14,136 | +0.12(+0.95%) |
Jan 16, 2003 | 12.58 | 12.58 | 12.39 | 12.40 | 15,903 | -0.08(-0.65%) |
Jan 15, 2003 | 12.51 | 12.59 | 12.49 | 12.49 | 8,835 | +0.01(+0.07%) |
Jan 14, 2003 | 12.61 | 12.61 | 12.45 | 12.48 | 15,461 | -0.05(-0.36%) |
Jan 13, 2003 | 12.59 | 12.59 | 12.52 | 12.52 | 11,154 | -0.11(-0.86%) |
Jan 10, 2003 | 12.73 | 12.73 | 12.59 | 12.63 | 18,443 | -0.03(-0.21%) |
Jan 09, 2003 | 12.75 | 12.75 | 12.59 | 12.66 | 9,718 | -0.11(-0.85%) |
Jan 08, 2003 | 12.72 | 12.78 | 12.72 | 12.77 | 9,718 | +0.04(+0.28%) |
Jan 07, 2003 | 12.77 | 12.77 | 12.73 | 12.73 | 17,670 | +0.00(+0.00%) |
Jan 06, 2003 | 12.77 | 12.77 | 12.73 | 12.73 | 5,853 | -0.05(-0.35%) |
Jan 03, 2003 | 12.77 | 12.78 | 12.73 | 12.78 | 18,222 | +0.01(+0.07%) |
Jan 02, 2003 | 12.79 | 12.79 | 12.73 | 12.77 | 11,485 | +0.03(+0.21%) |
Dec 31, 2002 | 12.72 | 12.76 | 12.72 | 12.74 | 11,927 | +0.12(+0.93%) |
Dec 30, 2002 | 12.77 | 12.77 | 12.56 | 12.62 | 58,313 | -0.09(-0.71%) |
Dec 27, 2002 | 12.65 | 12.72 | 12.63 | 12.71 | 20,652 | +0.10(+0.79%) |
Dec 26, 2002 | 12.77 | 12.77 | 12.61 | 12.61 | 5,301 | -0.15(-1.21%) |
Dec 24, 2002 | 12.75 | 12.77 | 12.75 | 12.77 | 4,638 | +0.02(+0.14%) |
Dec 23, 2002 | 12.68 | 12.75 | 12.60 | 12.75 | 6,847 | +0.16(+1.30%) |
Dec 20, 2002 | 12.77 | 12.77 | 12.56 | 12.59 | 9,277 | -0.16(-1.28%) |
Dec 19, 2002 | 12.72 | 12.75 | 12.72 | 12.75 | 1,435 | +0.11(+0.86%) |
Dec 18, 2002 | 12.79 | 12.79 | 12.59 | 12.64 | 11,044 | -0.11(-0.85%) |
Dec 17, 2002 | 12.59 | 12.75 | 12.57 | 12.75 | 5,190 | +0.07(+0.57%) |
Dec 16, 2002 | 12.77 | 12.77 | 12.56 | 12.68 | 12,811 | +0.00(+0.00%) |
Dec 13, 2002 | 12.79 | 12.79 | 12.63 | 12.68 | 2,098 | -0.09(-0.71%) |
Dec 12, 2002 | 12.62 | 12.77 | 12.59 | 12.77 | 9,277 | +0.13(+1.00%) |
Dec 11, 2002 | 12.60 | 12.79 | 12.60 | 12.64 | 11,927 | -0.14(-1.06%) |
Dec 10, 2002 | 12.71 | 12.78 | 12.59 | 12.78 | 10,712 | +0.15(+1.22%) |
Dec 09, 2002 | 12.79 | 12.79 | 12.60 | 12.62 | 12,259 | -0.13(-0.99%) |
Dec 06, 2002 | 12.78 | 12.81 | 12.75 | 12.75 | 11,485 | -0.02(-0.14%) |
Dec 05, 2002 | 12.72 | 12.77 | 12.72 | 12.77 | 19,989 | +0.11(+0.86%) |
Dec 04, 2002 | 12.45 | 12.67 | 12.45 | 12.66 | 11,265 | -0.05(-0.43%) |
Dec 03, 2002 | 12.58 | 12.71 | 12.51 | 12.71 | 6,957 | +0.19(+1.52%) |
Dec 02, 2002 | 12.58 | 12.59 | 12.52 | 12.52 | 5,632 | -0.03(-0.22%) |
Nov 29, 2002 | 12.55 | 12.55 | 12.55 | 12.55 | 1,656 | +0.09(+0.73%) |
Nov 27, 2002 | 12.60 | 12.62 | 12.44 | 12.46 | 30,260 | -0.05(-0.43%) |
Nov 26, 2002 | 12.65 | 12.65 | 12.43 | 12.51 | 22,088 | +0.06(+0.51%) |
Nov 25, 2002 | 12.59 | 12.60 | 12.45 | 12.45 | 23,744 | -0.13(-1.01%) |
Nov 22, 2002 | 12.65 | 12.65 | 12.46 | 12.58 | 10,491 | +0.03(+0.22%) |
Nov 21, 2002 | 12.68 | 12.68 | 12.55 | 12.55 | 15,020 | -0.04(-0.29%) |
Nov 20, 2002 | 12.59 | 12.75 | 12.59 | 12.59 | 8,283 | -0.01(-0.07%) |
Nov 19, 2002 | 12.58 | 12.59 | 12.50 | 12.59 | 8,614 | +0.02(+0.14%) |
Nov 18, 2002 | 12.58 | 12.58 | 12.50 | 12.58 | 7,068 | +0.01(+0.07%) |
Nov 15, 2002 | 12.59 | 12.59 | 12.45 | 12.57 | 9,056 | +0.01(+0.07%) |
Nov 14, 2002 | 12.61 | 12.61 | 12.56 | 12.56 | 33,684 | -0.05(-0.43%) |
Nov 13, 2002 | 12.56 | 12.61 | 12.56 | 12.61 | 10,712 | -0.02(-0.14%) |
Nov 12, 2002 | 12.53 | 12.66 | 12.53 | 12.63 | 8,172 | +0.15(+1.23%) |
Nov 11, 2002 | 12.57 | 12.57 | 12.48 | 12.48 | 26,616 | -0.01(-0.07%) |
Nov 08, 2002 | 12.66 | 12.66 | 12.48 | 12.49 | 6,516 | -0.14(-1.08%) |
Nov 07, 2002 | 12.59 | 12.62 | 12.58 | 12.62 | 4,086 | +0.05(+0.43%) |
Nov 06, 2002 | 12.59 | 12.59 | 12.44 | 12.57 | 5,742 | +0.02(+0.14%) |
Nov 05, 2002 | 12.54 | 12.59 | 12.50 | 12.55 | 13,252 | +0.09(+0.73%) |
Nov 04, 2002 | 12.59 | 12.63 | 12.44 | 12.46 | 25,291 | -0.17(-1.36%) |