Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.04 | 11.46 | 10.99 | 11.44 | 471,825 | +0.40(+3.63%) |
Jan 30, 2003 | 11.48 | 11.48 | 11.03 | 11.04 | 351,513 | -0.49(-4.22%) |
Jan 29, 2003 | 11.17 | 11.53 | 11.08 | 11.53 | 501,040 | +0.26(+2.29%) |
Jan 28, 2003 | 11.18 | 11.36 | 11.00 | 11.27 | 533,290 | +0.09(+0.77%) |
Jan 27, 2003 | 11.41 | 11.52 | 10.87 | 11.18 | 800,302 | -0.56(-4.80%) |
Jan 24, 2003 | 11.92 | 12.01 | 11.46 | 11.75 | 409,208 | -0.17(-1.44%) |
Jan 23, 2003 | 11.70 | 11.94 | 11.52 | 11.92 | 501,982 | +0.24(+2.04%) |
Jan 22, 2003 | 11.56 | 11.68 | 11.24 | 11.68 | 720,199 | -0.02(-0.16%) |
Jan 21, 2003 | 11.91 | 11.91 | 11.48 | 11.70 | 497,375 | -0.31(-2.55%) |
Jan 17, 2003 | 11.89 | 12.24 | 11.65 | 12.00 | 964,174 | +0.25(+2.11%) |
Jan 16, 2003 | 13.02 | 13.02 | 11.69 | 11.76 | 2,226,356 | -1.25(-9.62%) |
Jan 15, 2003 | 13.18 | 13.27 | 12.57 | 13.01 | 510,463 | -0.25(-1.87%) |
Jan 14, 2003 | 12.93 | 13.27 | 12.89 | 13.26 | 296,959 | +0.09(+0.65%) |
Jan 13, 2003 | 13.05 | 13.28 | 12.94 | 13.17 | 268,792 | +0.01(+0.07%) |
Jan 10, 2003 | 13.04 | 13.40 | 12.88 | 13.16 | 267,326 | +0.11(+0.88%) |
Jan 09, 2003 | 12.56 | 13.12 | 12.56 | 13.05 | 258,320 | +0.53(+4.20%) |
Jan 08, 2003 | 12.51 | 12.73 | 12.48 | 12.52 | 346,173 | -0.30(-2.31%) |
Jan 07, 2003 | 12.70 | 12.85 | 12.58 | 12.82 | 337,168 | +0.15(+1.21%) |
Jan 06, 2003 | 12.94 | 12.98 | 12.58 | 12.66 | 516,537 | -0.28(-2.14%) |
Jan 03, 2003 | 12.94 | 12.94 | 12.65 | 12.94 | 265,545 | +0.00(+0.00%) |
Jan 02, 2003 | 12.68 | 12.97 | 12.57 | 12.94 | 514,547 | +0.29(+2.26%) |
Dec 31, 2002 | 12.51 | 12.75 | 12.23 | 12.65 | 665,330 | +0.00(+0.00%) |
Dec 30, 2002 | 12.51 | 12.65 | 12.22 | 12.65 | 574,232 | +0.02(+0.15%) |
Dec 27, 2002 | 12.75 | 12.78 | 12.48 | 12.63 | 337,586 | -0.10(-0.75%) |
Dec 26, 2002 | 12.37 | 12.90 | 12.30 | 12.73 | 591,719 | +0.32(+2.54%) |
Dec 24, 2002 | 12.44 | 12.70 | 12.34 | 12.42 | 431,407 | -0.04(-0.31%) |
Dec 23, 2002 | 11.94 | 12.45 | 11.94 | 12.45 | 509,312 | +0.25(+2.03%) |
Dec 20, 2002 | 12.51 | 12.61 | 12.00 | 12.21 | 1,070,037 | -0.21(-1.69%) |
Dec 19, 2002 | 11.47 | 12.63 | 11.38 | 12.42 | 2,892,943 | +0.91(+7.88%) |
Dec 18, 2002 | 11.42 | 11.69 | 11.30 | 11.51 | 826,689 | +0.10(+0.84%) |
Dec 17, 2002 | 11.56 | 11.97 | 11.37 | 11.41 | 1,726,781 | +0.14(+1.27%) |
Dec 16, 2002 | 11.43 | 11.43 | 10.96 | 11.27 | 1,020,927 | -0.26(-2.24%) |
Dec 13, 2002 | 11.51 | 12.01 | 11.50 | 11.53 | 497,898 | -0.22(-1.87%) |
Dec 12, 2002 | 11.78 | 11.99 | 11.62 | 11.75 | 227,850 | -0.10(-0.81%) |
Dec 11, 2002 | 11.91 | 11.91 | 11.63 | 11.84 | 378,947 | -0.06(-0.48%) |
Dec 10, 2002 | 11.68 | 11.95 | 11.62 | 11.90 | 304,393 | +0.34(+2.98%) |
Dec 09, 2002 | 11.74 | 11.74 | 11.36 | 11.56 | 500,307 | -0.20(-1.71%) |
Dec 06, 2002 | 12.13 | 12.13 | 11.70 | 11.76 | 1,185,533 | -0.42(-3.45%) |
Dec 05, 2002 | 12.63 | 12.63 | 12.12 | 12.18 | 423,344 | -0.44(-3.48%) |
Dec 04, 2002 | 12.56 | 12.74 | 12.43 | 12.62 | 282,404 | -0.18(-1.42%) |
Dec 03, 2002 | 12.89 | 12.89 | 12.54 | 12.80 | 294,446 | -0.16(-1.25%) |
Dec 02, 2002 | 12.93 | 13.35 | 12.56 | 12.96 | 316,016 | +0.12(+0.97%) |
Nov 29, 2002 | 12.84 | 13.13 | 12.65 | 12.84 | 131,621 | -0.15(-1.18%) |
Nov 27, 2002 | 12.79 | 13.01 | 12.67 | 12.99 | 269,839 | +0.30(+2.33%) |
Nov 26, 2002 | 12.64 | 12.86 | 12.55 | 12.69 | 313,084 | -0.02(-0.15%) |
Nov 25, 2002 | 12.72 | 12.97 | 12.27 | 12.71 | 501,249 | -0.11(-0.82%) |
Nov 22, 2002 | 12.45 | 12.82 | 11.88 | 12.82 | 497,584 | +0.37(+2.99%) |
Nov 21, 2002 | 12.15 | 12.51 | 12.10 | 12.44 | 356,330 | +0.30(+2.44%) |
Nov 20, 2002 | 12.04 | 12.27 | 11.94 | 12.15 | 361,356 | -0.08(-0.62%) |
Nov 19, 2002 | 12.11 | 12.32 | 11.99 | 12.22 | 266,697 | +0.05(+0.39%) |
Nov 18, 2002 | 12.32 | 12.41 | 12.10 | 12.18 | 226,803 | -0.02(-0.16%) |
Nov 15, 2002 | 12.02 | 12.20 | 11.89 | 12.20 | 505,856 | +0.08(+0.63%) |
Nov 14, 2002 | 12.08 | 12.13 | 11.94 | 12.12 | 396,120 | +0.09(+0.71%) |
Nov 13, 2002 | 11.99 | 12.08 | 11.79 | 12.03 | 562,609 | +0.09(+0.72%) |
Nov 12, 2002 | 11.79 | 12.13 | 11.72 | 11.95 | 361,356 | +0.15(+1.30%) |
Nov 11, 2002 | 11.99 | 11.99 | 11.73 | 11.79 | 263,870 | -0.22(-1.83%) |
Nov 08, 2002 | 12.05 | 12.17 | 11.78 | 12.01 | 234,028 | -0.13(-1.10%) |
Nov 07, 2002 | 12.28 | 12.28 | 11.99 | 12.15 | 414,549 | -0.12(-1.01%) |
Nov 06, 2002 | 12.37 | 12.37 | 11.94 | 12.27 | 390,465 | +0.00(+0.00%) |
Nov 05, 2002 | 12.26 | 12.37 | 12.05 | 12.27 | 563,971 | +0.00(+0.00%) |
Nov 04, 2002 | 12.18 | 12.31 | 12.00 | 12.27 | 359,576 | +0.15(+1.26%) |