Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.13 | 12.73 | 12.12 | 12.31 | 77,686 | +0.14(+1.14%) |
Jan 30, 2003 | 12.33 | 12.34 | 12.12 | 12.17 | 172,588 | -0.14(-1.13%) |
Jan 29, 2003 | 12.39 | 12.46 | 12.08 | 12.31 | 82,097 | -0.14(-1.12%) |
Jan 28, 2003 | 12.47 | 12.55 | 12.36 | 12.45 | 77,578 | -0.02(-0.15%) |
Jan 27, 2003 | 12.47 | 12.61 | 12.45 | 12.47 | 89,737 | -0.07(-0.59%) |
Jan 24, 2003 | 13.01 | 13.01 | 12.41 | 12.55 | 77,686 | -0.46(-3.57%) |
Jan 23, 2003 | 12.73 | 13.01 | 12.63 | 13.01 | 93,503 | +0.31(+2.41%) |
Jan 22, 2003 | 12.89 | 12.89 | 12.64 | 12.70 | 78,762 | -0.28(-2.15%) |
Jan 21, 2003 | 12.83 | 13.01 | 12.75 | 12.98 | 38,412 | +0.20(+1.60%) |
Jan 17, 2003 | 12.97 | 12.98 | 12.53 | 12.78 | 70,154 | -0.23(-1.79%) |
Jan 16, 2003 | 13.01 | 13.24 | 12.83 | 13.01 | 418,989 | +0.04(+0.29%) |
Jan 15, 2003 | 12.77 | 12.97 | 12.64 | 12.97 | 104,693 | +0.11(+0.87%) |
Jan 14, 2003 | 13.01 | 13.01 | 12.68 | 12.86 | 71,230 | -0.15(-1.14%) |
Jan 13, 2003 | 13.38 | 13.48 | 13.01 | 13.01 | 176,139 | -0.37(-2.78%) |
Jan 10, 2003 | 13.50 | 13.55 | 13.34 | 13.38 | 48,957 | -0.15(-1.10%) |
Jan 09, 2003 | 13.01 | 13.66 | 13.01 | 13.53 | 137,834 | +0.61(+4.75%) |
Jan 08, 2003 | 13.51 | 13.51 | 12.91 | 12.92 | 121,909 | -0.69(-5.05%) |
Jan 07, 2003 | 13.94 | 14.03 | 13.29 | 13.61 | 86,617 | -0.19(-1.35%) |
Jan 06, 2003 | 13.01 | 13.79 | 12.96 | 13.79 | 105,554 | +0.83(+6.38%) |
Jan 03, 2003 | 13.20 | 13.28 | 12.92 | 12.96 | 107,598 | -0.16(-1.20%) |
Jan 02, 2003 | 12.73 | 13.20 | 12.73 | 13.12 | 170,759 | +0.54(+4.28%) |
Dec 31, 2002 | 12.17 | 12.87 | 12.17 | 12.58 | 142,783 | +0.45(+3.68%) |
Dec 30, 2002 | 12.17 | 12.55 | 11.99 | 12.14 | 316,017 | -0.04(-0.31%) |
Dec 27, 2002 | 12.78 | 12.78 | 12.13 | 12.17 | 107,598 | -0.70(-5.41%) |
Dec 26, 2002 | 13.20 | 13.20 | 12.73 | 12.87 | 88,661 | -0.33(-2.46%) |
Dec 24, 2002 | 13.21 | 13.43 | 13.01 | 13.20 | 58,533 | -0.03(-0.21%) |
Dec 23, 2002 | 13.53 | 13.64 | 12.93 | 13.23 | 119,972 | -0.40(-2.93%) |
Dec 20, 2002 | 13.94 | 14.07 | 13.52 | 13.62 | 136,220 | -0.27(-1.94%) |
Dec 19, 2002 | 13.78 | 14.08 | 13.78 | 13.89 | 97,592 | +0.19(+1.36%) |
Dec 18, 2002 | 12.97 | 13.94 | 12.78 | 13.71 | 168,822 | +0.72(+5.51%) |
Dec 17, 2002 | 13.43 | 13.52 | 12.99 | 12.99 | 112,010 | -0.44(-3.25%) |
Dec 16, 2002 | 13.76 | 13.80 | 13.29 | 13.43 | 108,782 | -0.33(-2.36%) |
Dec 13, 2002 | 13.57 | 14.18 | 13.47 | 13.75 | 117,928 | +0.09(+0.68%) |
Dec 12, 2002 | 12.99 | 13.85 | 12.87 | 13.66 | 102,649 | +0.76(+5.91%) |
Dec 11, 2002 | 13.01 | 13.02 | 12.86 | 12.90 | 175,385 | -0.11(-0.86%) |
Dec 10, 2002 | 12.75 | 13.10 | 12.75 | 13.01 | 142,891 | +0.45(+3.55%) |
Dec 09, 2002 | 12.50 | 12.78 | 12.48 | 12.57 | 131,485 | +0.02(+0.15%) |
Dec 06, 2002 | 12.36 | 12.87 | 12.36 | 12.55 | 122,339 | +0.09(+0.75%) |
Dec 05, 2002 | 11.87 | 12.80 | 11.86 | 12.45 | 49,925 | +0.59(+4.93%) |
Dec 04, 2002 | 11.85 | 12.18 | 11.62 | 11.87 | 75,857 | -0.20(-1.69%) |
Dec 03, 2002 | 12.53 | 12.78 | 11.99 | 12.07 | 83,173 | -0.47(-3.78%) |
Dec 02, 2002 | 12.71 | 13.01 | 12.39 | 12.55 | 50,248 | -0.07(-0.59%) |
Nov 29, 2002 | 13.01 | 13.01 | 12.62 | 12.62 | 35,830 | -0.39(-3.00%) |
Nov 27, 2002 | 12.73 | 13.10 | 12.59 | 13.01 | 95,978 | +0.22(+1.74%) |
Nov 26, 2002 | 12.57 | 13.08 | 12.57 | 12.79 | 93,395 | +0.12(+0.95%) |
Nov 25, 2002 | 12.30 | 12.89 | 12.30 | 12.67 | 54,337 | +0.35(+2.87%) |
Nov 22, 2002 | 11.94 | 12.31 | 11.76 | 12.31 | 83,281 | +0.28(+2.32%) |
Nov 21, 2002 | 11.99 | 12.50 | 11.94 | 12.04 | 200,564 | -0.05(-0.38%) |
Nov 20, 2002 | 11.62 | 12.13 | 11.39 | 12.08 | 59,932 | +0.46(+4.00%) |
Nov 19, 2002 | 11.40 | 11.71 | 11.34 | 11.62 | 21,304 | +0.19(+1.63%) |
Nov 18, 2002 | 11.76 | 11.84 | 11.20 | 11.43 | 57,134 | -0.29(-2.46%) |
Nov 15, 2002 | 11.78 | 11.91 | 11.53 | 11.72 | 32,494 | -0.08(-0.71%) |
Nov 14, 2002 | 11.71 | 12.12 | 11.62 | 11.80 | 74,565 | +0.14(+1.20%) |
Nov 13, 2002 | 11.38 | 11.66 | 11.06 | 11.66 | 30,127 | +0.28(+2.45%) |
Nov 12, 2002 | 11.29 | 11.60 | 11.25 | 11.38 | 44,653 | +0.05(+0.41%) |
Nov 11, 2002 | 11.64 | 11.80 | 11.30 | 11.34 | 28,621 | -0.30(-2.56%) |
Nov 08, 2002 | 11.47 | 11.89 | 11.38 | 11.64 | 77,255 | +0.26(+2.29%) |
Nov 07, 2002 | 11.52 | 11.62 | 11.38 | 11.38 | 68,540 | -0.23(-2.00%) |
Nov 06, 2002 | 11.71 | 11.98 | 11.57 | 11.61 | 101,142 | -0.01(-0.08%) |
Nov 05, 2002 | 11.57 | 11.66 | 11.43 | 11.62 | 45,083 | +0.05(+0.40%) |
Nov 04, 2002 | 11.50 | 11.90 | 11.35 | 11.57 | 143,859 | +0.09(+0.81%) |