Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.50 | 11.70 | 11.43 | 11.66 | 86,200 | +0.16(+1.42%) |
Jan 30, 2003 | 11.55 | 11.60 | 11.47 | 11.50 | 54,100 | -0.03(-0.26%) |
Jan 29, 2003 | 11.46 | 11.59 | 11.32 | 11.53 | 84,400 | +0.09(+0.76%) |
Jan 28, 2003 | 11.46 | 11.53 | 11.38 | 11.44 | 93,600 | -0.02(-0.18%) |
Jan 27, 2003 | 11.59 | 11.78 | 11.43 | 11.46 | 85,700 | -0.21(-1.80%) |
Jan 24, 2003 | 11.78 | 11.83 | 11.67 | 11.67 | 76,400 | -0.16(-1.35%) |
Jan 23, 2003 | 11.90 | 11.95 | 11.81 | 11.83 | 52,000 | -0.03(-0.22%) |
Jan 22, 2003 | 12.00 | 12.01 | 11.81 | 11.86 | 81,000 | -0.07(-0.56%) |
Jan 21, 2003 | 12.01 | 12.01 | 11.87 | 11.93 | 56,900 | -0.07(-0.61%) |
Jan 17, 2003 | 12.09 | 12.14 | 11.93 | 12.00 | 45,700 | -0.15(-1.26%) |
Jan 16, 2003 | 12.15 | 12.30 | 12.07 | 12.15 | 59,300 | +0.05(+0.44%) |
Jan 15, 2003 | 12.27 | 12.30 | 11.85 | 12.10 | 203,400 | -0.16(-1.28%) |
Jan 14, 2003 | 12.32 | 12.33 | 12.17 | 12.26 | 105,100 | -0.04(-0.35%) |
Jan 13, 2003 | 12.63 | 12.64 | 11.96 | 12.30 | 299,500 | -0.36(-2.87%) |
Jan 10, 2003 | 12.67 | 12.70 | 12.59 | 12.66 | 55,000 | -0.08(-0.63%) |
Jan 09, 2003 | 12.63 | 12.75 | 12.58 | 12.74 | 57,500 | +0.14(+1.08%) |
Jan 08, 2003 | 12.68 | 12.72 | 12.57 | 12.61 | 57,200 | -0.09(-0.73%) |
Jan 07, 2003 | 12.82 | 12.83 | 12.65 | 12.70 | 79,800 | -0.10(-0.78%) |
Jan 06, 2003 | 12.65 | 12.87 | 12.65 | 12.80 | 133,300 | +0.18(+1.45%) |
Jan 03, 2003 | 12.73 | 12.73 | 12.56 | 12.62 | 74,500 | -0.06(-0.45%) |
Jan 02, 2003 | 12.45 | 12.67 | 12.35 | 12.67 | 65,800 | +0.24(+1.90%) |
Dec 31, 2002 | 12.48 | 12.50 | 12.33 | 12.44 | 74,600 | -0.03(-0.24%) |
Dec 30, 2002 | 12.50 | 12.50 | 12.33 | 12.47 | 110,500 | -0.02(-0.13%) |
Dec 27, 2002 | 12.68 | 12.68 | 12.45 | 12.48 | 56,000 | -0.23(-1.84%) |
Dec 26, 2002 | 12.67 | 12.85 | 12.63 | 12.72 | 69,100 | +0.06(+0.47%) |
Dec 24, 2002 | 12.68 | 12.77 | 12.60 | 12.66 | 207,900 | -0.04(-0.34%) |
Dec 23, 2002 | 12.70 | 12.71 | 12.58 | 12.70 | 83,400 | -0.00(-0.03%) |
Dec 20, 2002 | 12.57 | 12.83 | 12.57 | 12.70 | 114,200 | +0.05(+0.40%) |
Dec 19, 2002 | 12.85 | 13.03 | 12.64 | 12.65 | 83,500 | -0.23(-1.76%) |
Dec 18, 2002 | 13.05 | 13.06 | 12.87 | 12.88 | 60,700 | -0.17(-1.33%) |
Dec 17, 2002 | 13.05 | 13.20 | 13.01 | 13.05 | 69,300 | -0.01(-0.10%) |
Dec 16, 2002 | 13.02 | 13.12 | 13.00 | 13.07 | 75,300 | +0.03(+0.20%) |
Dec 13, 2002 | 13.10 | 13.12 | 12.97 | 13.04 | 26,100 | -0.08(-0.61%) |
Dec 12, 2002 | 13.24 | 13.25 | 13.00 | 13.12 | 46,800 | -0.19(-1.43%) |
Dec 11, 2002 | 13.20 | 13.33 | 13.18 | 13.31 | 76,700 | +0.14(+1.09%) |
Dec 10, 2002 | 13.12 | 13.22 | 12.98 | 13.17 | 56,300 | +0.09(+0.66%) |
Dec 09, 2002 | 13.18 | 13.27 | 12.98 | 13.08 | 72,600 | -0.12(-0.93%) |
Dec 06, 2002 | 13.20 | 13.23 | 13.02 | 13.20 | 56,400 | -0.03(-0.23%) |
Dec 05, 2002 | 13.22 | 13.32 | 13.15 | 13.23 | 36,000 | +0.03(+0.25%) |
Dec 04, 2002 | 13.12 | 13.42 | 13.12 | 13.20 | 64,100 | +0.07(+0.51%) |
Dec 03, 2002 | 13.18 | 13.22 | 13.08 | 13.13 | 30,500 | -0.13(-1.00%) |
Dec 02, 2002 | 13.22 | 13.32 | 12.94 | 13.27 | 57,900 | +0.08(+0.63%) |
Nov 29, 2002 | 13.19 | 13.32 | 13.17 | 13.18 | 20,200 | +0.03(+0.23%) |
Nov 27, 2002 | 12.98 | 13.25 | 12.98 | 13.15 | 51,100 | +0.20(+1.52%) |
Nov 26, 2002 | 13.02 | 13.12 | 12.93 | 12.96 | 68,400 | -0.06(-0.44%) |
Nov 25, 2002 | 12.87 | 13.07 | 12.85 | 13.01 | 58,400 | +0.13(+1.01%) |
Nov 22, 2002 | 12.83 | 12.98 | 12.75 | 12.88 | 58,800 | +0.03(+0.26%) |
Nov 21, 2002 | 12.80 | 12.88 | 12.68 | 12.85 | 51,000 | +0.08(+0.60%) |
Nov 20, 2002 | 12.75 | 12.88 | 12.67 | 12.77 | 48,400 | +0.01(+0.05%) |
Nov 19, 2002 | 12.88 | 13.00 | 12.69 | 12.77 | 68,400 | -0.11(-0.88%) |
Nov 18, 2002 | 12.70 | 12.98 | 12.63 | 12.88 | 88,500 | +0.20(+1.55%) |
Nov 15, 2002 | 12.27 | 12.68 | 12.27 | 12.68 | 84,700 | +0.39(+3.14%) |
Nov 14, 2002 | 12.18 | 12.35 | 12.13 | 12.30 | 40,600 | +0.16(+1.35%) |
Nov 13, 2002 | 12.20 | 12.28 | 12.10 | 12.13 | 53,500 | -0.05(-0.44%) |
Nov 12, 2002 | 12.23 | 12.27 | 12.04 | 12.19 | 84,600 | -0.04(-0.35%) |
Nov 11, 2002 | 12.32 | 12.44 | 12.20 | 12.23 | 56,400 | -0.17(-1.37%) |
Nov 08, 2002 | 12.56 | 12.61 | 12.33 | 12.40 | 50,200 | -0.13(-1.06%) |
Nov 07, 2002 | 12.57 | 12.65 | 12.38 | 12.53 | 66,600 | -0.05(-0.42%) |
Nov 06, 2002 | 12.57 | 12.63 | 12.47 | 12.59 | 50,200 | +0.04(+0.32%) |
Nov 05, 2002 | 12.67 | 12.70 | 12.33 | 12.55 | 80,900 | -0.13(-1.03%) |
Nov 04, 2002 | 12.57 | 12.83 | 12.56 | 12.68 | 112,000 | +0.17(+1.39%) |