Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.38 | 12.66 | 12.29 | 12.66 | 307,200 | +0.34(+2.76%) |
Jan 30, 2003 | 12.62 | 12.62 | 12.32 | 12.32 | 292,000 | -0.12(-1.00%) |
Jan 29, 2003 | 12.40 | 12.98 | 11.93 | 12.45 | 574,900 | +0.01(+0.08%) |
Jan 28, 2003 | 12.24 | 12.55 | 12.17 | 12.44 | 376,100 | +0.14(+1.14%) |
Jan 27, 2003 | 12.53 | 12.62 | 12.16 | 12.30 | 529,400 | -0.20(-1.60%) |
Jan 24, 2003 | 12.71 | 12.72 | 12.36 | 12.50 | 291,300 | -0.30(-2.38%) |
Jan 23, 2003 | 12.68 | 12.87 | 12.63 | 12.80 | 291,600 | +0.08(+0.63%) |
Jan 22, 2003 | 12.95 | 12.97 | 12.65 | 12.72 | 469,400 | -0.40(-3.05%) |
Jan 21, 2003 | 13.50 | 13.50 | 13.06 | 13.12 | 335,400 | -0.38(-2.78%) |
Jan 17, 2003 | 13.51 | 13.66 | 13.39 | 13.50 | 323,500 | -0.09(-0.63%) |
Jan 16, 2003 | 13.51 | 13.84 | 13.51 | 13.59 | 240,700 | +0.08(+0.56%) |
Jan 15, 2003 | 14.00 | 14.00 | 13.45 | 13.51 | 727,500 | -0.55(-3.91%) |
Jan 14, 2003 | 13.32 | 14.12 | 13.30 | 14.06 | 557,700 | +0.73(+5.48%) |
Jan 13, 2003 | 13.53 | 13.69 | 13.29 | 13.33 | 471,600 | -0.19(-1.37%) |
Jan 10, 2003 | 13.19 | 13.52 | 13.13 | 13.52 | 332,300 | +0.33(+2.46%) |
Jan 09, 2003 | 13.02 | 13.19 | 13.02 | 13.19 | 366,800 | +0.17(+1.31%) |
Jan 08, 2003 | 13.12 | 13.12 | 12.88 | 13.02 | 289,900 | -0.10(-0.72%) |
Jan 07, 2003 | 12.93 | 13.12 | 12.75 | 13.12 | 453,700 | +0.23(+1.82%) |
Jan 06, 2003 | 12.60 | 12.98 | 12.52 | 12.88 | 252,200 | +0.36(+2.88%) |
Jan 03, 2003 | 12.65 | 12.70 | 12.45 | 12.52 | 186,000 | -0.13(-1.03%) |
Jan 02, 2003 | 12.16 | 12.68 | 12.09 | 12.65 | 289,800 | +0.53(+4.33%) |
Dec 31, 2002 | 11.97 | 12.15 | 11.91 | 12.12 | 333,700 | +0.15(+1.29%) |
Dec 30, 2002 | 12.10 | 12.10 | 11.75 | 11.97 | 217,900 | -0.10(-0.87%) |
Dec 27, 2002 | 12.15 | 12.20 | 12.05 | 12.07 | 202,100 | -0.03(-0.25%) |
Dec 26, 2002 | 11.96 | 12.23 | 11.96 | 12.11 | 183,600 | +0.18(+1.47%) |
Dec 24, 2002 | 12.00 | 12.05 | 11.87 | 11.93 | 247,900 | -0.02(-0.17%) |
Dec 23, 2002 | 12.15 | 12.18 | 11.81 | 11.95 | 310,600 | -0.24(-1.93%) |
Dec 20, 2002 | 12.00 | 12.19 | 11.89 | 12.19 | 459,300 | +0.21(+1.71%) |
Dec 19, 2002 | 11.88 | 12.15 | 11.88 | 11.98 | 387,700 | +0.07(+0.59%) |
Dec 18, 2002 | 12.15 | 12.15 | 11.88 | 11.91 | 432,900 | -0.35(-2.82%) |
Dec 17, 2002 | 12.36 | 12.65 | 12.25 | 12.26 | 326,700 | -0.18(-1.45%) |
Dec 16, 2002 | 12.05 | 12.87 | 12.05 | 12.44 | 473,100 | +0.35(+2.90%) |
Dec 13, 2002 | 12.49 | 12.49 | 11.97 | 12.09 | 341,600 | -0.42(-3.40%) |
Dec 12, 2002 | 12.25 | 12.56 | 12.18 | 12.51 | 381,200 | +0.23(+1.87%) |
Dec 11, 2002 | 12.18 | 12.35 | 11.96 | 12.28 | 271,600 | +0.12(+1.03%) |
Dec 10, 2002 | 12.10 | 12.30 | 11.99 | 12.15 | 407,900 | +0.06(+0.50%) |
Dec 09, 2002 | 12.51 | 12.53 | 12.02 | 12.10 | 314,400 | -0.42(-3.39%) |
Dec 06, 2002 | 12.34 | 12.63 | 12.32 | 12.52 | 451,800 | +0.14(+1.17%) |
Dec 05, 2002 | 12.51 | 12.51 | 12.32 | 12.38 | 312,400 | -0.12(-1.00%) |
Dec 04, 2002 | 12.58 | 12.58 | 12.35 | 12.50 | 329,400 | -0.12(-0.99%) |
Dec 03, 2002 | 12.59 | 12.75 | 12.50 | 12.62 | 545,400 | +0.06(+0.52%) |
Dec 02, 2002 | 12.32 | 12.57 | 12.32 | 12.56 | 510,800 | +0.27(+2.20%) |
Nov 29, 2002 | 12.08 | 12.30 | 12.03 | 12.29 | 253,000 | +0.25(+2.12%) |
Nov 27, 2002 | 11.59 | 12.21 | 11.59 | 12.04 | 308,100 | +0.45(+3.84%) |
Nov 26, 2002 | 11.95 | 11.96 | 11.35 | 11.59 | 610,100 | +0.42(+3.76%) |
Nov 25, 2002 | 11.36 | 11.41 | 10.75 | 11.17 | 345,700 | -0.09(-0.80%) |
Nov 22, 2002 | 10.98 | 11.41 | 10.95 | 11.26 | 475,700 | +0.26(+2.36%) |
Nov 21, 2002 | 10.53 | 11.07 | 10.53 | 11.00 | 575,600 | +0.51(+4.86%) |
Nov 20, 2002 | 10.28 | 10.62 | 10.20 | 10.49 | 387,300 | +0.29(+2.84%) |
Nov 19, 2002 | 10.20 | 10.43 | 10.19 | 10.20 | 288,900 | -0.10(-0.97%) |
Nov 18, 2002 | 10.30 | 10.38 | 10.20 | 10.30 | 278,300 | +0.10(+0.98%) |
Nov 15, 2002 | 10.31 | 10.50 | 10.16 | 10.20 | 461,800 | -0.15(-1.45%) |
Nov 14, 2002 | 10.44 | 10.57 | 10.29 | 10.35 | 251,700 | -0.05(-0.53%) |
Nov 13, 2002 | 10.39 | 10.61 | 10.22 | 10.40 | 261,300 | +0.01(+0.14%) |
Nov 12, 2002 | 10.20 | 10.56 | 10.20 | 10.39 | 285,500 | +0.20(+1.91%) |
Nov 11, 2002 | 10.35 | 10.41 | 10.10 | 10.20 | 342,200 | -0.19(-1.78%) |
Nov 08, 2002 | 10.16 | 10.45 | 10.13 | 10.38 | 280,900 | +0.28(+2.77%) |
Nov 07, 2002 | 10.50 | 10.50 | 9.990 | 10.10 | 268,900 | -0.40(-3.81%) |
Nov 06, 2002 | 10.08 | 10.56 | 10.05 | 10.50 | 471,300 | +0.48(+4.79%) |
Nov 05, 2002 | 10.01 | 10.19 | 9.910 | 10.02 | 274,000 | +0.01(+0.15%) |
Nov 04, 2002 | 9.970 | 10.42 | 9.865 | 10.01 | 706,800 | +0.12(+1.27%) |