Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.60 | 11.75 | 11.38 | 11.45 | 1,309,367 | -0.24(-2.02%) |
Jan 30, 2003 | 11.92 | 12.13 | 11.66 | 11.69 | 595,929 | -0.15(-1.29%) |
Jan 29, 2003 | 11.91 | 11.93 | 11.76 | 11.84 | 653,439 | -0.12(-1.02%) |
Jan 28, 2003 | 12.06 | 12.27 | 11.85 | 11.96 | 369,426 | -0.06(-0.51%) |
Jan 27, 2003 | 12.13 | 12.40 | 11.97 | 12.02 | 815,488 | -0.26(-2.11%) |
Jan 24, 2003 | 12.62 | 12.75 | 12.25 | 12.28 | 442,918 | -0.37(-2.96%) |
Jan 23, 2003 | 12.54 | 12.75 | 12.43 | 12.66 | 631,561 | +0.15(+1.16%) |
Jan 22, 2003 | 12.61 | 12.70 | 12.50 | 12.51 | 734,529 | -0.09(-0.73%) |
Jan 21, 2003 | 12.97 | 13.11 | 12.53 | 12.60 | 913,740 | -0.40(-3.11%) |
Jan 17, 2003 | 12.83 | 13.04 | 12.65 | 13.01 | 614,269 | +0.07(+0.53%) |
Jan 16, 2003 | 13.08 | 13.33 | 12.51 | 12.94 | 832,126 | -0.12(-0.93%) |
Jan 15, 2003 | 13.14 | 13.14 | 12.83 | 13.06 | 687,368 | -0.11(-0.87%) |
Jan 14, 2003 | 13.46 | 13.59 | 13.09 | 13.18 | 887,409 | -0.27(-2.04%) |
Jan 13, 2003 | 13.34 | 13.50 | 12.75 | 13.45 | 1,973,548 | +0.58(+4.51%) |
Jan 10, 2003 | 12.56 | 12.91 | 12.45 | 12.87 | 666,408 | +0.15(+1.20%) |
Jan 09, 2003 | 12.02 | 12.72 | 11.96 | 12.72 | 866,448 | +0.70(+5.84%) |
Jan 08, 2003 | 11.95 | 12.29 | 11.82 | 12.02 | 883,348 | +0.06(+0.51%) |
Jan 07, 2003 | 11.95 | 12.21 | 11.95 | 11.95 | 685,534 | -0.29(-2.37%) |
Jan 06, 2003 | 11.98 | 12.33 | 11.87 | 12.24 | 985,791 | +0.22(+1.84%) |
Jan 03, 2003 | 12.52 | 12.57 | 11.99 | 12.02 | 828,720 | -0.54(-4.31%) |
Jan 02, 2003 | 12.06 | 12.56 | 12.02 | 12.56 | 596,584 | +0.46(+3.78%) |
Dec 31, 2002 | 11.98 | 12.26 | 11.74 | 12.11 | 420,910 | +0.12(+1.02%) |
Dec 30, 2002 | 11.66 | 12.09 | 11.50 | 11.98 | 579,291 | +0.32(+2.75%) |
Dec 27, 2002 | 11.72 | 11.79 | 11.59 | 11.66 | 479,861 | -0.14(-1.16%) |
Dec 26, 2002 | 11.91 | 12.16 | 11.73 | 11.80 | 353,837 | -0.15(-1.21%) |
Dec 24, 2002 | 11.87 | 12.04 | 11.68 | 11.95 | 295,279 | +0.20(+1.69%) |
Dec 23, 2002 | 12.37 | 12.38 | 11.71 | 11.75 | 1,035,179 | -0.62(-5.00%) |
Dec 20, 2002 | 12.24 | 12.48 | 12.18 | 12.37 | 637,980 | +0.14(+1.19%) |
Dec 19, 2002 | 12.06 | 12.44 | 12.05 | 12.22 | 559,379 | +0.16(+1.33%) |
Dec 18, 2002 | 12.37 | 12.37 | 12.06 | 12.06 | 656,452 | -0.32(-2.59%) |
Dec 17, 2002 | 12.67 | 12.67 | 12.38 | 12.38 | 662,216 | -0.25(-1.99%) |
Dec 16, 2002 | 12.34 | 12.63 | 12.21 | 12.63 | 556,235 | +0.30(+2.41%) |
Dec 13, 2002 | 12.57 | 12.82 | 12.29 | 12.34 | 1,045,397 | -0.43(-3.35%) |
Dec 12, 2002 | 12.92 | 13.06 | 12.60 | 12.76 | 909,155 | +0.00(+0.00%) |
Dec 11, 2002 | 12.56 | 12.82 | 12.40 | 12.76 | 1,037,930 | +0.10(+0.78%) |
Dec 10, 2002 | 12.52 | 12.70 | 12.27 | 12.66 | 1,861,017 | +0.31(+2.53%) |
Dec 09, 2002 | 13.04 | 13.04 | 12.34 | 12.35 | 1,044,611 | -0.68(-5.21%) |
Dec 06, 2002 | 12.94 | 13.14 | 12.67 | 13.03 | 553,615 | -0.03(-0.23%) |
Dec 05, 2002 | 13.09 | 13.25 | 12.75 | 13.06 | 1,341,462 | +0.00(+0.00%) |
Dec 04, 2002 | 13.21 | 13.40 | 13.00 | 13.06 | 1,762,765 | -0.38(-2.84%) |
Dec 03, 2002 | 14.20 | 14.27 | 13.37 | 13.44 | 1,391,636 | -0.90(-6.28%) |
Dec 02, 2002 | 14.92 | 15.40 | 14.31 | 14.34 | 1,480,718 | -0.40(-2.74%) |
Nov 29, 2002 | 13.93 | 14.89 | 13.89 | 14.75 | 927,102 | +0.96(+6.98%) |
Nov 27, 2002 | 13.27 | 13.92 | 13.14 | 13.79 | 609,291 | +0.52(+3.91%) |
Nov 26, 2002 | 13.35 | 13.35 | 13.04 | 13.27 | 825,314 | -0.08(-0.57%) |
Nov 25, 2002 | 13.21 | 13.59 | 13.17 | 13.34 | 611,649 | +0.02(+0.17%) |
Nov 22, 2002 | 12.74 | 13.75 | 12.38 | 13.32 | 823,872 | +0.20(+1.51%) |
Nov 21, 2002 | 13.71 | 13.71 | 12.83 | 13.12 | 1,074,611 | -0.58(-4.23%) |
Nov 20, 2002 | 13.31 | 13.87 | 13.31 | 13.70 | 710,163 | +0.39(+2.92%) |
Nov 19, 2002 | 13.36 | 13.60 | 13.17 | 13.31 | 557,938 | -0.24(-1.75%) |
Nov 18, 2002 | 13.85 | 14.01 | 13.55 | 13.55 | 597,763 | -0.34(-2.47%) |
Nov 15, 2002 | 13.74 | 14.01 | 13.74 | 13.89 | 530,952 | +0.18(+1.34%) |
Nov 14, 2002 | 13.28 | 13.78 | 13.12 | 13.71 | 939,023 | +0.74(+5.71%) |
Nov 13, 2002 | 12.93 | 13.13 | 12.49 | 12.97 | 634,050 | +0.05(+0.35%) |
Nov 12, 2002 | 12.72 | 13.17 | 12.59 | 12.92 | 601,562 | +0.21(+1.68%) |
Nov 11, 2002 | 13.11 | 13.11 | 12.62 | 12.71 | 315,453 | -0.40(-3.03%) |
Nov 08, 2002 | 13.34 | 13.56 | 12.98 | 13.11 | 687,761 | -0.23(-1.72%) |
Nov 07, 2002 | 13.47 | 13.55 | 13.04 | 13.34 | 923,172 | +0.05(+0.40%) |
Nov 06, 2002 | 13.25 | 13.60 | 13.01 | 13.28 | 1,411,155 | -0.02(-0.12%) |
Nov 05, 2002 | 12.81 | 13.40 | 12.60 | 13.30 | 1,270,066 | +0.34(+2.59%) |
Nov 04, 2002 | 12.86 | 13.27 | 12.63 | 12.96 | 1,233,516 | +0.18(+1.43%) |