Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.81 | 12.06 | 11.81 | 12.02 | 80,146 | +0.29(+2.50%) |
Jan 30, 2003 | 11.85 | 11.86 | 11.64 | 11.73 | 50,918 | -0.13(-1.09%) |
Jan 29, 2003 | 11.90 | 11.99 | 11.62 | 11.85 | 55,789 | -0.04(-0.36%) |
Jan 28, 2003 | 11.75 | 11.95 | 11.55 | 11.90 | 178,387 | +0.23(+2.00%) |
Jan 27, 2003 | 11.77 | 11.82 | 11.53 | 11.67 | 30,852 | -0.19(-1.60%) |
Jan 24, 2003 | 12.42 | 12.42 | 11.85 | 11.85 | 37,463 | -0.49(-3.98%) |
Jan 23, 2003 | 12.35 | 12.37 | 12.15 | 12.35 | 29,344 | +0.02(+0.14%) |
Jan 22, 2003 | 12.59 | 12.67 | 12.33 | 12.33 | 34,100 | -0.28(-2.19%) |
Jan 21, 2003 | 13.02 | 13.02 | 12.56 | 12.60 | 20,529 | -0.33(-2.53%) |
Jan 17, 2003 | 13.36 | 13.36 | 12.93 | 12.93 | 32,012 | -0.30(-2.28%) |
Jan 16, 2003 | 13.06 | 13.23 | 13.06 | 13.23 | 28,764 | +0.23(+1.79%) |
Jan 15, 2003 | 13.02 | 13.10 | 12.93 | 13.00 | 39,667 | -0.04(-0.33%) |
Jan 14, 2003 | 13.35 | 13.35 | 12.93 | 13.04 | 74,579 | -0.35(-2.64%) |
Jan 13, 2003 | 13.36 | 13.53 | 13.15 | 13.40 | 82,466 | +0.05(+0.39%) |
Jan 10, 2003 | 13.36 | 13.58 | 13.31 | 13.35 | 67,156 | -0.10(-0.77%) |
Jan 09, 2003 | 13.61 | 13.79 | 13.45 | 13.45 | 47,670 | -0.13(-0.95%) |
Jan 08, 2003 | 13.84 | 13.84 | 13.54 | 13.58 | 29,112 | -0.17(-1.25%) |
Jan 07, 2003 | 14.27 | 14.29 | 13.75 | 13.75 | 41,523 | -0.49(-3.45%) |
Jan 06, 2003 | 14.53 | 14.57 | 14.19 | 14.24 | 32,476 | -0.20(-1.37%) |
Jan 03, 2003 | 14.23 | 14.74 | 14.22 | 14.44 | 55,673 | +0.30(+2.13%) |
Jan 02, 2003 | 13.62 | 14.18 | 13.41 | 14.14 | 31,548 | +0.57(+4.19%) |
Dec 31, 2002 | 13.54 | 13.88 | 13.42 | 13.57 | 44,654 | +0.03(+0.25%) |
Dec 30, 2002 | 13.79 | 13.79 | 13.54 | 13.54 | 60,661 | -0.17(-1.26%) |
Dec 27, 2002 | 13.36 | 13.76 | 13.29 | 13.71 | 36,999 | +0.46(+3.45%) |
Dec 26, 2002 | 13.49 | 13.74 | 13.25 | 13.25 | 22,153 | -0.20(-1.47%) |
Dec 24, 2002 | 13.55 | 13.58 | 13.41 | 13.45 | 8,351 | -0.13(-0.95%) |
Dec 23, 2002 | 13.10 | 13.66 | 13.03 | 13.58 | 57,645 | +0.43(+3.28%) |
Dec 20, 2002 | 12.89 | 13.19 | 12.76 | 13.15 | 60,545 | +0.39(+3.04%) |
Dec 19, 2002 | 12.80 | 12.93 | 12.72 | 12.76 | 43,379 | -0.09(-0.67%) |
Dec 18, 2002 | 13.29 | 13.29 | 12.81 | 12.85 | 21,805 | -0.43(-3.25%) |
Dec 17, 2002 | 13.41 | 13.41 | 13.19 | 13.28 | 32,940 | -0.15(-1.09%) |
Dec 16, 2002 | 13.49 | 13.66 | 13.19 | 13.42 | 55,905 | -0.03(-0.19%) |
Dec 13, 2002 | 13.61 | 13.75 | 13.45 | 13.45 | 78,755 | -0.22(-1.58%) |
Dec 12, 2002 | 13.42 | 13.70 | 13.36 | 13.67 | 35,260 | +0.24(+1.80%) |
Dec 11, 2002 | 13.62 | 13.62 | 13.32 | 13.42 | 70,868 | -0.28(-2.08%) |
Dec 10, 2002 | 13.15 | 13.72 | 13.15 | 13.71 | 48,482 | +0.65(+4.95%) |
Dec 09, 2002 | 13.14 | 13.28 | 12.98 | 13.06 | 40,015 | -0.18(-1.37%) |
Dec 06, 2002 | 13.34 | 13.34 | 13.13 | 13.24 | 98,008 | -0.18(-1.35%) |
Dec 05, 2002 | 13.45 | 13.49 | 13.28 | 13.42 | 31,664 | +0.04(+0.32%) |
Dec 04, 2002 | 13.45 | 13.60 | 13.36 | 13.38 | 49,990 | -0.16(-1.15%) |
Dec 03, 2002 | 13.62 | 13.68 | 13.51 | 13.54 | 38,507 | -0.13(-0.95%) |
Dec 02, 2002 | 13.71 | 13.88 | 13.55 | 13.67 | 63,908 | +0.06(+0.44%) |
Nov 29, 2002 | 13.79 | 13.79 | 13.45 | 13.61 | 86,526 | -0.02(-0.13%) |
Nov 27, 2002 | 13.31 | 13.62 | 13.15 | 13.62 | 56,021 | +0.39(+2.93%) |
Nov 26, 2002 | 13.28 | 13.39 | 13.02 | 13.23 | 58,225 | -0.36(-2.66%) |
Nov 25, 2002 | 13.45 | 13.73 | 13.32 | 13.60 | 54,977 | +0.10(+0.77%) |
Nov 22, 2002 | 13.23 | 13.51 | 13.12 | 13.49 | 42,799 | +0.17(+1.29%) |
Nov 21, 2002 | 13.54 | 13.54 | 13.26 | 13.32 | 42,683 | -0.11(-0.83%) |
Nov 20, 2002 | 12.93 | 13.43 | 12.89 | 13.43 | 44,538 | +0.48(+3.73%) |
Nov 19, 2002 | 13.02 | 13.26 | 12.85 | 12.95 | 56,601 | -0.07(-0.53%) |
Nov 18, 2002 | 13.23 | 13.23 | 12.89 | 13.02 | 63,908 | +0.00(+0.00%) |
Nov 15, 2002 | 13.62 | 13.62 | 12.60 | 13.02 | 201,585 | -0.66(-4.85%) |
Nov 14, 2002 | 13.88 | 13.97 | 13.57 | 13.68 | 61,589 | -0.11(-0.81%) |
Nov 13, 2002 | 13.71 | 13.86 | 13.62 | 13.79 | 36,999 | +0.22(+1.59%) |
Nov 12, 2002 | 13.67 | 13.99 | 13.49 | 13.58 | 86,294 | +0.09(+0.64%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.49 | 68,780 | +0.04(+0.32%) |
Nov 08, 2002 | 13.60 | 13.60 | 13.36 | 13.45 | 124,337 | -0.27(-1.95%) |
Nov 07, 2002 | 13.62 | 13.77 | 13.36 | 13.72 | 124,222 | +0.09(+0.70%) |
Nov 06, 2002 | 13.58 | 13.62 | 13.36 | 13.62 | 270,597 | +0.09(+0.64%) |
Nov 05, 2002 | 14.23 | 14.23 | 13.41 | 13.54 | 147,767 | -0.59(-4.21%) |
Nov 04, 2002 | 14.23 | 14.27 | 14.01 | 14.13 | 83,742 | -0.09(-0.67%) |