Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.32 | 11.60 | 11.32 | 11.55 | 76,170 | +0.14(+1.21%) |
Jan 30, 2003 | 11.48 | 11.52 | 11.27 | 11.41 | 533,192 | -0.06(-0.54%) |
Jan 29, 2003 | 11.59 | 11.60 | 11.31 | 11.47 | 192,466 | -0.09(-0.79%) |
Jan 28, 2003 | 11.61 | 11.68 | 11.54 | 11.56 | 49,986 | +0.02(+0.18%) |
Jan 27, 2003 | 11.58 | 11.67 | 11.50 | 11.54 | 93,512 | -0.25(-2.10%) |
Jan 24, 2003 | 11.99 | 11.99 | 11.71 | 11.79 | 73,789 | -0.21(-1.74%) |
Jan 23, 2003 | 12.02 | 12.07 | 11.91 | 12.00 | 22,443 | -0.02(-0.15%) |
Jan 22, 2003 | 12.10 | 12.22 | 12.02 | 12.02 | 43,185 | -0.15(-1.23%) |
Jan 21, 2003 | 12.29 | 12.33 | 12.12 | 12.17 | 96,913 | -0.14(-1.15%) |
Jan 17, 2003 | 12.28 | 12.36 | 12.23 | 12.31 | 53,047 | +0.01(+0.05%) |
Jan 16, 2003 | 12.22 | 12.32 | 12.19 | 12.30 | 34,684 | +0.13(+1.04%) |
Jan 15, 2003 | 12.21 | 12.23 | 12.10 | 12.17 | 34,004 | -0.11(-0.91%) |
Jan 14, 2003 | 12.28 | 12.29 | 12.16 | 12.29 | 25,843 | +0.04(+0.31%) |
Jan 13, 2003 | 12.28 | 12.31 | 12.17 | 12.25 | 22,102 | +0.02(+0.17%) |
Jan 10, 2003 | 12.23 | 12.27 | 12.17 | 12.23 | 35,704 | -0.02(-0.19%) |
Jan 09, 2003 | 12.11 | 12.25 | 12.09 | 12.25 | 26,523 | +0.20(+1.68%) |
Jan 08, 2003 | 12.20 | 12.24 | 12.05 | 12.05 | 72,089 | -0.12(-1.01%) |
Jan 07, 2003 | 12.25 | 12.25 | 12.16 | 12.17 | 62,568 | -0.09(-0.74%) |
Jan 06, 2003 | 12.19 | 12.30 | 12.10 | 12.26 | 58,147 | +0.11(+0.92%) |
Jan 03, 2003 | 12.20 | 12.26 | 12.13 | 12.15 | 25,503 | -0.06(-0.51%) |
Jan 02, 2003 | 12.09 | 12.26 | 12.06 | 12.21 | 85,011 | +0.26(+2.16%) |
Dec 31, 2002 | 12.02 | 12.06 | 11.85 | 11.95 | 130,917 | -0.06(-0.54%) |
Dec 30, 2002 | 12.03 | 12.07 | 11.96 | 12.02 | 56,787 | +0.02(+0.17%) |
Dec 27, 2002 | 12.12 | 12.12 | 11.97 | 12.00 | 44,886 | -0.10(-0.85%) |
Dec 26, 2002 | 12.14 | 12.22 | 12.08 | 12.10 | 48,626 | +0.00(+0.02%) |
Dec 24, 2002 | 12.10 | 12.13 | 12.06 | 12.10 | 38,425 | -0.00(-0.02%) |
Dec 23, 2002 | 12.15 | 12.15 | 12.03 | 12.10 | 137,718 | +0.09(+0.71%) |
Dec 20, 2002 | 11.97 | 12.05 | 11.94 | 12.02 | 191,445 | +0.16(+1.31%) |
Dec 19, 2002 | 11.94 | 12.03 | 11.81 | 11.86 | 205,727 | -0.14(-1.18%) |
Dec 18, 2002 | 12.03 | 12.06 | 11.96 | 12.00 | 132,958 | -0.02(-0.17%) |
Dec 17, 2002 | 12.10 | 12.16 | 11.98 | 12.02 | 52,027 | -0.13(-1.06%) |
Dec 16, 2002 | 12.10 | 12.16 | 12.01 | 12.15 | 74,130 | +0.05(+0.44%) |
Dec 13, 2002 | 12.00 | 12.13 | 11.98 | 12.10 | 39,105 | -0.08(-0.68%) |
Dec 12, 2002 | 12.12 | 12.22 | 12.12 | 12.18 | 65,628 | -0.03(-0.22%) |
Dec 11, 2002 | 12.29 | 12.29 | 12.16 | 12.21 | 42,165 | -0.11(-0.88%) |
Dec 10, 2002 | 12.17 | 12.32 | 12.17 | 12.32 | 115,955 | +0.18(+1.48%) |
Dec 09, 2002 | 12.16 | 12.21 | 12.09 | 12.14 | 23,123 | -0.01(-0.07%) |
Dec 06, 2002 | 12.07 | 12.23 | 12.07 | 12.15 | 25,163 | +0.07(+0.58%) |
Dec 05, 2002 | 12.22 | 12.27 | 12.06 | 12.07 | 112,215 | -0.18(-1.49%) |
Dec 04, 2002 | 12.09 | 12.28 | 12.09 | 12.26 | 128,877 | +0.16(+1.36%) |
Dec 03, 2002 | 12.00 | 12.10 | 11.95 | 12.09 | 64,268 | +0.09(+0.78%) |
Dec 02, 2002 | 12.08 | 12.13 | 11.96 | 12.00 | 101,673 | -0.03(-0.24%) |
Nov 29, 2002 | 12.09 | 12.15 | 12.03 | 12.03 | 207,088 | -0.15(-1.21%) |
Nov 27, 2002 | 12.03 | 12.20 | 12.03 | 12.17 | 60,188 | +0.17(+1.40%) |
Nov 26, 2002 | 12.03 | 12.08 | 11.97 | 12.01 | 57,127 | -0.08(-0.66%) |
Nov 25, 2002 | 12.07 | 12.15 | 12.03 | 12.09 | 230,891 | -0.09(-0.72%) |
Nov 22, 2002 | 12.15 | 12.27 | 12.12 | 12.17 | 482,185 | +0.00(+0.02%) |
Nov 21, 2002 | 12.22 | 12.25 | 12.09 | 12.17 | 121,056 | -0.08(-0.62%) |
Nov 20, 2002 | 12.15 | 12.27 | 12.10 | 12.25 | 85,691 | +0.05(+0.43%) |
Nov 19, 2002 | 12.10 | 12.36 | 12.10 | 12.20 | 328,144 | +0.02(+0.17%) |
Nov 18, 2002 | 12.25 | 12.25 | 12.13 | 12.17 | 350,927 | -0.00(-0.02%) |
Nov 15, 2002 | 12.04 | 12.22 | 12.04 | 12.18 | 60,188 | +0.09(+0.71%) |
Nov 14, 2002 | 12.01 | 12.15 | 11.94 | 12.09 | 34,684 | +0.12(+1.03%) |
Nov 13, 2002 | 11.91 | 12.04 | 11.78 | 11.97 | 70,729 | +0.21(+1.75%) |
Nov 12, 2002 | 12.06 | 12.17 | 11.76 | 11.76 | 98,273 | -0.37(-3.03%) |
Nov 11, 2002 | 12.22 | 12.22 | 12.09 | 12.13 | 66,308 | -0.02(-0.19%) |
Nov 08, 2002 | 12.23 | 12.35 | 12.15 | 12.15 | 212,188 | -0.14(-1.13%) |
Nov 07, 2002 | 12.29 | 12.35 | 12.21 | 12.29 | 82,971 | +0.00(+0.00%) |
Nov 06, 2002 | 12.36 | 12.36 | 12.18 | 12.29 | 95,892 | -0.07(-0.57%) |
Nov 05, 2002 | 12.15 | 12.40 | 12.15 | 12.36 | 72,429 | +0.21(+1.72%) |
Nov 04, 2002 | 12.44 | 12.44 | 12.15 | 12.15 | 298,900 | -0.29(-2.29%) |