Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.43 | 12.53 | 12.43 | 12.50 | 309,828 | +0.07(+0.55%) |
Jan 30, 2003 | 12.51 | 12.53 | 12.40 | 12.43 | 194,128 | -0.08(-0.60%) |
Jan 29, 2003 | 12.41 | 12.53 | 12.36 | 12.51 | 123,853 | +0.11(+0.89%) |
Jan 28, 2003 | 12.21 | 12.40 | 12.21 | 12.40 | 110,070 | +0.14(+1.12%) |
Jan 27, 2003 | 12.36 | 12.49 | 12.16 | 12.26 | 349,236 | -0.12(-0.97%) |
Jan 24, 2003 | 12.50 | 12.53 | 12.38 | 12.38 | 129,677 | -0.14(-1.10%) |
Jan 23, 2003 | 12.43 | 12.53 | 12.37 | 12.52 | 223,441 | +0.02(+0.16%) |
Jan 22, 2003 | 12.43 | 12.56 | 12.42 | 12.50 | 223,441 | +0.05(+0.39%) |
Jan 21, 2003 | 12.50 | 12.55 | 12.45 | 12.45 | 260,713 | -0.01(-0.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.46 | 12.46 | 277,603 | -0.11(-0.87%) |
Jan 16, 2003 | 12.67 | 12.72 | 12.55 | 12.57 | 260,325 | -0.09(-0.68%) |
Jan 15, 2003 | 12.64 | 12.72 | 12.51 | 12.65 | 414,463 | +0.03(+0.27%) |
Jan 14, 2003 | 12.45 | 12.62 | 12.44 | 12.62 | 176,656 | +0.19(+1.52%) |
Jan 13, 2003 | 12.40 | 12.55 | 12.40 | 12.43 | 178,597 | -0.02(-0.17%) |
Jan 10, 2003 | 12.48 | 12.53 | 12.45 | 12.45 | 148,119 | -0.09(-0.69%) |
Jan 09, 2003 | 12.55 | 12.62 | 12.40 | 12.54 | 235,283 | +0.01(+0.08%) |
Jan 08, 2003 | 12.74 | 12.74 | 12.47 | 12.53 | 234,312 | -0.13(-1.00%) |
Jan 07, 2003 | 12.91 | 12.93 | 12.65 | 12.65 | 243,630 | -0.34(-2.64%) |
Jan 06, 2003 | 12.81 | 13.00 | 12.79 | 13.00 | 225,382 | +0.11(+0.83%) |
Jan 03, 2003 | 12.73 | 12.90 | 12.70 | 12.89 | 117,253 | +0.12(+0.91%) |
Jan 02, 2003 | 12.74 | 12.78 | 12.67 | 12.78 | 129,483 | +0.12(+0.92%) |
Dec 31, 2002 | 12.74 | 12.83 | 12.60 | 12.66 | 307,498 | -0.13(-1.05%) |
Dec 30, 2002 | 12.62 | 12.79 | 12.55 | 12.79 | 311,187 | +0.16(+1.28%) |
Dec 27, 2002 | 12.60 | 12.69 | 12.59 | 12.63 | 110,070 | -0.01(-0.05%) |
Dec 26, 2002 | 12.65 | 12.69 | 12.60 | 12.64 | 246,930 | -0.04(-0.35%) |
Dec 24, 2002 | 12.64 | 12.71 | 12.61 | 12.68 | 54,744 | -0.04(-0.32%) |
Dec 23, 2002 | 12.57 | 12.72 | 12.57 | 12.72 | 224,023 | +0.10(+0.82%) |
Dec 20, 2002 | 12.45 | 12.68 | 12.44 | 12.62 | 206,746 | +0.15(+1.24%) |
Dec 19, 2002 | 12.50 | 12.51 | 12.38 | 12.47 | 299,539 | +0.00(+0.00%) |
Dec 18, 2002 | 12.53 | 12.59 | 12.43 | 12.47 | 269,643 | -0.12(-0.98%) |
Dec 17, 2002 | 12.82 | 12.82 | 12.59 | 12.59 | 274,302 | -0.20(-1.53%) |
Dec 16, 2002 | 12.71 | 12.79 | 12.61 | 12.79 | 245,183 | +0.16(+1.31%) |
Dec 13, 2002 | 12.69 | 12.76 | 12.62 | 12.62 | 174,715 | -0.14(-1.08%) |
Dec 12, 2002 | 12.78 | 12.83 | 12.68 | 12.76 | 419,122 | -0.10(-0.80%) |
Dec 11, 2002 | 12.88 | 12.98 | 12.86 | 12.86 | 277,991 | +0.00(+0.03%) |
Dec 10, 2002 | 12.86 | 12.91 | 12.83 | 12.86 | 200,534 | -0.07(-0.56%) |
Dec 09, 2002 | 12.76 | 12.93 | 12.76 | 12.93 | 172,191 | +0.11(+0.88%) |
Dec 06, 2002 | 12.87 | 12.94 | 12.79 | 12.82 | 173,744 | -0.09(-0.72%) |
Dec 05, 2002 | 12.88 | 12.95 | 12.86 | 12.91 | 229,847 | +0.01(+0.11%) |
Dec 04, 2002 | 12.81 | 12.94 | 12.81 | 12.90 | 141,519 | +0.05(+0.40%) |
Dec 03, 2002 | 12.78 | 12.90 | 12.76 | 12.84 | 232,759 | -0.02(-0.13%) |
Dec 02, 2002 | 12.86 | 12.87 | 12.78 | 12.86 | 169,667 | +0.08(+0.62%) |
Nov 29, 2002 | 12.69 | 12.84 | 12.65 | 12.78 | 94,928 | +0.15(+1.20%) |
Nov 27, 2002 | 12.57 | 12.67 | 12.57 | 12.63 | 235,865 | -0.01(-0.05%) |
Nov 26, 2002 | 12.65 | 12.70 | 12.60 | 12.64 | 360,301 | -0.07(-0.54%) |
Nov 25, 2002 | 12.71 | 12.82 | 12.67 | 12.71 | 375,055 | -0.14(-1.10%) |
Nov 22, 2002 | 12.62 | 12.88 | 12.57 | 12.85 | 493,473 | -0.05(-0.37%) |
Nov 21, 2002 | 13.01 | 13.03 | 12.74 | 12.90 | 272,361 | -0.10(-0.79%) |
Nov 20, 2002 | 12.96 | 13.05 | 12.86 | 13.00 | 123,659 | +0.04(+0.29%) |
Nov 19, 2002 | 12.88 | 13.02 | 12.88 | 12.96 | 95,899 | +0.00(+0.00%) |
Nov 18, 2002 | 12.86 | 13.00 | 12.81 | 12.96 | 153,555 | +0.15(+1.18%) |
Nov 15, 2002 | 12.78 | 12.86 | 12.72 | 12.81 | 81,339 | +0.03(+0.27%) |
Nov 14, 2002 | 12.55 | 12.78 | 12.55 | 12.78 | 101,528 | +0.22(+1.78%) |
Nov 13, 2002 | 12.81 | 12.84 | 12.55 | 12.55 | 174,909 | -0.31(-2.40%) |
Nov 12, 2002 | 12.78 | 12.86 | 12.73 | 12.86 | 113,953 | +0.14(+1.11%) |
Nov 11, 2002 | 12.74 | 12.78 | 12.70 | 12.72 | 83,086 | -0.05(-0.43%) |
Nov 08, 2002 | 12.64 | 12.79 | 12.64 | 12.78 | 129,289 | -0.02(-0.13%) |
Nov 07, 2002 | 12.79 | 12.94 | 12.65 | 12.79 | 218,782 | -0.03(-0.27%) |
Nov 06, 2002 | 13.02 | 13.04 | 12.81 | 12.83 | 207,717 | -0.31(-2.35%) |
Nov 05, 2002 | 13.03 | 13.14 | 12.93 | 13.14 | 155,496 | +0.13(+1.03%) |
Nov 04, 2002 | 12.96 | 13.04 | 12.93 | 13.00 | 172,385 | +0.12(+0.96%) |