Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.46 | 12.63 | 12.36 | 12.63 | 39,263 | +0.30(+2.43%) |
Jan 30, 2003 | 12.47 | 12.47 | 12.33 | 12.33 | 27,464 | -0.14(-1.12%) |
Jan 29, 2003 | 12.49 | 12.56 | 12.33 | 12.47 | 20,115 | -0.04(-0.32%) |
Jan 28, 2003 | 12.40 | 12.51 | 12.33 | 12.51 | 25,724 | +0.12(+0.96%) |
Jan 27, 2003 | 12.29 | 12.43 | 12.29 | 12.39 | 27,271 | +0.03(+0.25%) |
Jan 24, 2003 | 12.47 | 12.47 | 12.36 | 12.36 | 67,114 | -0.14(-1.12%) |
Jan 23, 2003 | 12.78 | 12.78 | 12.38 | 12.50 | 282,191 | -0.28(-2.19%) |
Jan 22, 2003 | 13.09 | 13.09 | 12.72 | 12.78 | 76,785 | -0.31(-2.37%) |
Jan 21, 2003 | 13.17 | 13.43 | 13.09 | 13.09 | 16,827 | -0.09(-0.71%) |
Jan 17, 2003 | 13.41 | 13.45 | 13.06 | 13.18 | 34,814 | -0.12(-0.89%) |
Jan 16, 2003 | 13.47 | 13.47 | 13.30 | 13.30 | 19,728 | -0.14(-1.08%) |
Jan 15, 2003 | 13.40 | 13.47 | 13.31 | 13.45 | 35,588 | -0.02(-0.15%) |
Jan 14, 2003 | 13.39 | 13.47 | 13.28 | 13.47 | 13,538 | +0.03(+0.19%) |
Jan 13, 2003 | 13.36 | 13.64 | 13.32 | 13.44 | 54,155 | +0.01(+0.04%) |
Jan 10, 2003 | 13.44 | 13.52 | 13.44 | 13.44 | 31,139 | -0.08(-0.61%) |
Jan 09, 2003 | 13.38 | 13.70 | 13.35 | 13.52 | 78,332 | +0.33(+2.51%) |
Jan 08, 2003 | 13.44 | 13.44 | 13.19 | 13.19 | 17,987 | -0.25(-1.89%) |
Jan 07, 2003 | 13.44 | 13.55 | 13.39 | 13.44 | 68,468 | +0.03(+0.23%) |
Jan 06, 2003 | 13.34 | 13.55 | 13.24 | 13.41 | 90,711 | +0.10(+0.74%) |
Jan 03, 2003 | 13.34 | 13.34 | 13.13 | 13.31 | 10,057 | +0.00(+0.00%) |
Jan 02, 2003 | 13.34 | 13.34 | 13.05 | 13.31 | 26,497 | +0.08(+0.59%) |
Dec 31, 2002 | 13.18 | 13.34 | 13.13 | 13.24 | 139,838 | -0.05(-0.39%) |
Dec 30, 2002 | 12.79 | 13.34 | 12.56 | 13.29 | 169,624 | +0.62(+4.90%) |
Dec 27, 2002 | 12.47 | 12.67 | 12.46 | 12.67 | 45,839 | +0.18(+1.45%) |
Dec 26, 2002 | 12.60 | 12.62 | 12.46 | 12.49 | 218,171 | -0.00(-0.00%) |
Dec 24, 2002 | 12.54 | 12.54 | 12.46 | 12.49 | 19,534 | -0.15(-1.22%) |
Dec 23, 2002 | 12.64 | 12.64 | 12.49 | 12.64 | 20,695 | +0.13(+1.03%) |
Dec 20, 2002 | 12.64 | 12.64 | 12.49 | 12.51 | 146,801 | -0.03(-0.21%) |
Dec 19, 2002 | 12.57 | 12.57 | 12.49 | 12.54 | 55,316 | -0.01(-0.04%) |
Dec 18, 2002 | 12.54 | 12.58 | 12.54 | 12.54 | 271,553 | +0.01(+0.04%) |
Dec 17, 2002 | 12.62 | 12.77 | 12.49 | 12.54 | 1,081,378 | -0.01(-0.04%) |
Dec 16, 2002 | 12.61 | 12.66 | 12.44 | 12.54 | 54,155 | -0.28(-2.18%) |
Dec 13, 2002 | 13.05 | 13.05 | 12.82 | 12.82 | 11,024 | -0.23(-1.74%) |
Dec 12, 2002 | 13.05 | 13.05 | 12.94 | 13.05 | 6,576 | -0.01(-0.04%) |
Dec 11, 2002 | 13.04 | 13.05 | 12.92 | 13.05 | 2,901 | +0.13(+1.00%) |
Dec 10, 2002 | 13.03 | 13.08 | 12.93 | 12.93 | 11,991 | -0.01(-0.04%) |
Dec 09, 2002 | 13.05 | 13.34 | 12.93 | 12.93 | 10,057 | -0.03(-0.24%) |
Dec 06, 2002 | 12.80 | 12.96 | 12.80 | 12.96 | 5,995 | +0.17(+1.29%) |
Dec 05, 2002 | 12.90 | 13.18 | 12.80 | 12.80 | 6,769 | -0.08(-0.64%) |
Dec 04, 2002 | 12.95 | 12.98 | 12.85 | 12.88 | 9,090 | -0.11(-0.84%) |
Dec 03, 2002 | 13.15 | 13.37 | 12.93 | 12.99 | 10,250 | -0.32(-2.37%) |
Dec 02, 2002 | 13.39 | 13.47 | 12.96 | 13.30 | 5,415 | -0.09(-0.66%) |
Nov 29, 2002 | 13.08 | 13.39 | 12.93 | 13.39 | 5,995 | +0.34(+2.57%) |
Nov 27, 2002 | 12.23 | 13.05 | 12.23 | 13.05 | 26,497 | +0.49(+3.91%) |
Nov 26, 2002 | 12.28 | 12.56 | 12.15 | 12.56 | 22,049 | +0.27(+2.19%) |
Nov 25, 2002 | 13.18 | 13.18 | 12.28 | 12.29 | 49,514 | -1.03(-7.76%) |
Nov 22, 2002 | 13.43 | 13.43 | 13.24 | 13.33 | 6,962 | -0.16(-1.15%) |
Nov 21, 2002 | 14.04 | 14.04 | 13.44 | 13.48 | 40,230 | -0.55(-3.91%) |
Nov 20, 2002 | 13.84 | 14.04 | 13.83 | 14.03 | 6,189 | +0.10(+0.71%) |
Nov 19, 2002 | 14.01 | 14.06 | 13.93 | 13.93 | 3,288 | -0.16(-1.10%) |
Nov 18, 2002 | 14.47 | 14.74 | 14.00 | 14.09 | 32,300 | -0.77(-5.15%) |
Nov 15, 2002 | 14.86 | 14.86 | 14.75 | 14.85 | 3,288 | +0.02(+0.14%) |
Nov 14, 2002 | 14.71 | 14.83 | 14.42 | 14.83 | 47,386 | +0.51(+3.57%) |
Nov 13, 2002 | 14.34 | 14.89 | 14.32 | 14.32 | 35,394 | -0.11(-0.75%) |
Nov 12, 2002 | 14.18 | 14.43 | 14.13 | 14.43 | 8,123 | +0.21(+1.49%) |
Nov 11, 2002 | 14.54 | 14.54 | 14.22 | 14.22 | 9,090 | -0.33(-2.24%) |
Nov 08, 2002 | 14.61 | 14.61 | 14.54 | 14.54 | 1,934 | -0.44(-2.93%) |
Nov 07, 2002 | 15.41 | 15.41 | 14.98 | 14.98 | 2,514 | -0.32(-2.09%) |
Nov 06, 2002 | 14.99 | 15.30 | 14.74 | 15.30 | 35,201 | +0.46(+3.10%) |
Nov 05, 2002 | 14.87 | 14.94 | 14.63 | 14.84 | 21,662 | -0.23(-1.51%) |
Nov 04, 2002 | 15.45 | 15.46 | 14.87 | 15.07 | 27,658 | -0.38(-2.44%) |