Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.41 | 12.61 | 12.41 | 12.53 | 8,801 | +0.16(+1.30%) |
Jan 30, 2003 | 12.47 | 12.49 | 12.35 | 12.37 | 2,933 | -0.11(-0.86%) |
Jan 29, 2003 | 12.35 | 12.47 | 12.35 | 12.47 | 558 | -0.00(-0.00%) |
Jan 28, 2003 | 12.58 | 12.59 | 12.23 | 12.47 | 4,330 | -0.08(-0.65%) |
Jan 27, 2003 | 12.54 | 12.65 | 12.45 | 12.56 | 1,676 | -0.04(-0.34%) |
Jan 24, 2003 | 12.81 | 12.82 | 12.35 | 12.60 | 20,536 | -0.25(-1.95%) |
Jan 23, 2003 | 12.99 | 13.11 | 12.81 | 12.85 | 12,573 | -0.08(-0.58%) |
Jan 22, 2003 | 13.04 | 13.15 | 12.92 | 12.92 | 10,757 | -0.23(-1.74%) |
Jan 21, 2003 | 13.15 | 13.30 | 13.15 | 13.15 | 8,521 | -0.09(-0.68%) |
Jan 17, 2003 | 12.90 | 13.24 | 12.90 | 13.24 | 1,117 | +0.10(+0.74%) |
Jan 16, 2003 | 13.02 | 13.24 | 12.94 | 13.14 | 4,470 | +0.08(+0.62%) |
Jan 15, 2003 | 13.02 | 13.06 | 13.01 | 13.06 | 1,816 | +0.04(+0.27%) |
Jan 14, 2003 | 12.99 | 13.17 | 12.99 | 13.03 | 4,051 | +0.13(+0.97%) |
Jan 13, 2003 | 12.89 | 13.03 | 12.89 | 12.90 | 1,117 | +0.02(+0.14%) |
Jan 10, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 12.81 | 12.97 | 12.67 | 12.88 | 9,918 | +0.18(+1.41%) |
Jan 08, 2003 | 12.88 | 12.97 | 12.71 | 12.71 | 6,007 | -0.35(-2.69%) |
Jan 07, 2003 | 13.22 | 13.22 | 13.06 | 13.06 | 4,191 | -0.01(-0.05%) |
Jan 06, 2003 | 13.05 | 13.13 | 13.04 | 13.06 | 2,235 | +0.09(+0.66%) |
Jan 03, 2003 | 13.04 | 13.04 | 12.94 | 12.98 | 4,191 | +0.06(+0.44%) |
Jan 02, 2003 | 13.01 | 13.04 | 12.88 | 12.92 | 5,448 | -0.19(-1.45%) |
Dec 31, 2002 | 13.52 | 13.55 | 13.06 | 13.11 | 5,867 | -0.18(-1.35%) |
Dec 30, 2002 | 13.29 | 13.33 | 13.24 | 13.29 | 5,727 | -0.13(-0.99%) |
Dec 27, 2002 | 13.43 | 13.58 | 13.34 | 13.42 | 1,117 | -0.06(-0.48%) |
Dec 26, 2002 | 13.90 | 13.90 | 13.49 | 13.49 | 419 | +0.09(+0.64%) |
Dec 24, 2002 | 13.40 | 13.40 | 13.40 | 13.40 | 419 | -0.08(-0.61%) |
Dec 23, 2002 | 13.89 | 13.95 | 13.33 | 13.48 | 6,705 | -0.39(-2.79%) |
Dec 20, 2002 | 13.89 | 13.95 | 13.64 | 13.87 | 10,757 | +0.00(+0.03%) |
Dec 19, 2002 | 13.99 | 13.99 | 13.87 | 13.87 | 1,397 | +0.01(+0.08%) |
Dec 18, 2002 | 13.85 | 13.85 | 13.85 | 13.85 | 279 | +0.00(+0.03%) |
Dec 17, 2002 | 13.52 | 13.87 | 13.51 | 13.85 | 4,749 | +0.08(+0.57%) |
Dec 16, 2002 | 13.66 | 13.78 | 13.60 | 13.77 | 3,772 | +0.17(+1.26%) |
Dec 13, 2002 | 13.35 | 13.60 | 13.35 | 13.60 | 6,426 | +0.43(+3.26%) |
Dec 12, 2002 | 13.15 | 13.36 | 13.15 | 13.17 | 3,213 | -0.19(-1.45%) |
Dec 11, 2002 | 13.36 | 13.36 | 13.35 | 13.36 | 1,676 | -0.05(-0.40%) |
Dec 10, 2002 | 13.34 | 13.42 | 13.27 | 13.42 | 3,492 | +0.30(+2.32%) |
Dec 09, 2002 | 13.36 | 13.50 | 13.05 | 13.11 | 11,874 | -0.23(-1.72%) |
Dec 06, 2002 | 13.28 | 13.53 | 13.28 | 13.34 | 4,610 | +0.04(+0.32%) |
Dec 05, 2002 | 13.39 | 13.39 | 13.30 | 13.30 | 1,676 | -0.09(-0.65%) |
Dec 04, 2002 | 13.46 | 13.46 | 13.30 | 13.39 | 4,330 | -0.00(-0.02%) |
Dec 03, 2002 | 13.49 | 13.60 | 13.39 | 13.39 | 1,955 | -0.11(-0.80%) |
Dec 02, 2002 | 13.60 | 13.60 | 13.48 | 13.50 | 4,330 | +0.04(+0.29%) |
Nov 29, 2002 | 13.46 | 13.60 | 13.44 | 13.46 | 2,654 | -0.02(-0.13%) |
Nov 27, 2002 | 13.46 | 13.53 | 13.46 | 13.47 | 2,095 | +0.02(+0.13%) |
Nov 26, 2002 | 13.43 | 13.49 | 13.42 | 13.46 | 2,654 | +0.02(+0.18%) |
Nov 25, 2002 | 13.53 | 13.53 | 13.43 | 13.43 | 1,257 | -0.11(-0.81%) |
Nov 22, 2002 | 13.74 | 13.74 | 13.28 | 13.54 | 16,904 | -0.24(-1.71%) |
Nov 21, 2002 | 13.90 | 13.92 | 13.46 | 13.78 | 13,690 | -0.14(-1.03%) |
Nov 20, 2002 | 13.42 | 13.92 | 13.38 | 13.92 | 3,911 | +0.33(+2.40%) |
Nov 19, 2002 | 13.46 | 13.77 | 13.41 | 13.60 | 25,705 | -0.10(-0.71%) |
Nov 18, 2002 | 13.56 | 13.92 | 13.55 | 13.69 | 8,102 | -0.21(-1.52%) |
Nov 15, 2002 | 13.89 | 13.90 | 13.65 | 13.90 | 1,117 | +0.22(+1.62%) |
Nov 14, 2002 | 13.91 | 13.91 | 13.40 | 13.68 | 13,411 | -0.10(-0.75%) |
Nov 13, 2002 | 13.87 | 13.87 | 13.48 | 13.79 | 11,874 | -0.10(-0.69%) |
Nov 12, 2002 | 13.87 | 13.88 | 13.87 | 13.88 | 558 | +0.01(+0.10%) |
Nov 11, 2002 | 13.87 | 13.87 | 13.83 | 13.87 | 838 | -0.01(-0.10%) |
Nov 08, 2002 | 13.88 | 13.90 | 13.85 | 13.88 | 1,816 | -0.01(-0.10%) |
Nov 07, 2002 | 13.99 | 13.99 | 13.88 | 13.90 | 3,492 | -0.09(-0.67%) |
Nov 06, 2002 | 14.16 | 14.18 | 13.83 | 13.99 | 9,220 | -0.06(-0.46%) |
Nov 05, 2002 | 14.18 | 14.18 | 14.05 | 14.05 | 2,514 | -0.09(-0.61%) |
Nov 04, 2002 | 14.09 | 14.17 | 13.99 | 14.14 | 11,735 | +0.06(+0.41%) |