Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.70 | 11.71 | 11.50 | 11.50 | 24,800 | -0.12(-1.03%) |
Jan 30, 2003 | 11.80 | 11.80 | 11.59 | 11.62 | 10,900 | -0.22(-1.86%) |
Jan 29, 2003 | 11.70 | 11.84 | 11.65 | 11.84 | 91,000 | +0.19(+1.63%) |
Jan 28, 2003 | 11.66 | 11.75 | 11.65 | 11.65 | 50,200 | +0.00(+0.00%) |
Jan 27, 2003 | 11.93 | 12.10 | 11.53 | 11.65 | 73,100 | -0.27(-2.27%) |
Jan 24, 2003 | 12.31 | 12.31 | 11.92 | 11.92 | 10,600 | -0.47(-3.79%) |
Jan 23, 2003 | 12.84 | 12.84 | 12.38 | 12.39 | 55,500 | -0.45(-3.50%) |
Jan 22, 2003 | 12.77 | 12.89 | 12.77 | 12.84 | 8,300 | +0.04(+0.31%) |
Jan 21, 2003 | 13.03 | 13.03 | 12.80 | 12.80 | 19,800 | -0.23(-1.77%) |
Jan 17, 2003 | 13.00 | 13.08 | 12.86 | 13.03 | 30,300 | +0.02(+0.15%) |
Jan 16, 2003 | 12.90 | 13.07 | 12.90 | 13.01 | 10,700 | +0.06(+0.46%) |
Jan 15, 2003 | 13.00 | 13.00 | 12.91 | 12.95 | 6,600 | -0.08(-0.61%) |
Jan 14, 2003 | 12.90 | 13.03 | 12.85 | 13.03 | 11,000 | +0.08(+0.62%) |
Jan 13, 2003 | 12.75 | 12.96 | 12.72 | 12.95 | 9,500 | +0.15(+1.17%) |
Jan 10, 2003 | 12.71 | 12.98 | 12.50 | 12.80 | 14,500 | +0.09(+0.71%) |
Jan 09, 2003 | 12.41 | 12.74 | 12.41 | 12.71 | 26,400 | +0.20(+1.60%) |
Jan 08, 2003 | 12.63 | 12.63 | 12.45 | 12.51 | 15,900 | -0.13(-1.03%) |
Jan 07, 2003 | 12.70 | 12.70 | 12.50 | 12.64 | 16,300 | -0.09(-0.71%) |
Jan 06, 2003 | 12.42 | 12.75 | 12.22 | 12.73 | 26,200 | +0.41(+3.33%) |
Jan 03, 2003 | 12.00 | 12.33 | 11.98 | 12.32 | 5,300 | +0.32(+2.67%) |
Jan 02, 2003 | 11.82 | 12.00 | 11.73 | 12.00 | 6,600 | +0.19(+1.61%) |
Dec 31, 2002 | 11.65 | 12.09 | 11.65 | 11.81 | 10,900 | +0.21(+1.81%) |
Dec 30, 2002 | 11.78 | 11.78 | 11.50 | 11.60 | 18,000 | -0.15(-1.28%) |
Dec 27, 2002 | 11.93 | 11.93 | 11.75 | 11.75 | 2,500 | -0.16(-1.34%) |
Dec 26, 2002 | 11.86 | 11.93 | 11.86 | 11.91 | 2,200 | +0.15(+1.28%) |
Dec 24, 2002 | 11.80 | 11.84 | 11.76 | 11.76 | 3,200 | -0.06(-0.51%) |
Dec 23, 2002 | 11.96 | 11.96 | 11.79 | 11.82 | 25,400 | -0.16(-1.34%) |
Dec 20, 2002 | 11.75 | 11.98 | 11.75 | 11.98 | 21,200 | +0.18(+1.53%) |
Dec 19, 2002 | 12.15 | 12.17 | 11.75 | 11.80 | 60,700 | -0.31(-2.56%) |
Dec 18, 2002 | 12.35 | 12.35 | 12.00 | 12.11 | 22,600 | -0.34(-2.73%) |
Dec 17, 2002 | 12.36 | 12.45 | 12.18 | 12.45 | 4,400 | +0.02(+0.16%) |
Dec 16, 2002 | 12.37 | 12.43 | 12.31 | 12.43 | 30,100 | +0.08(+0.65%) |
Dec 13, 2002 | 12.89 | 12.89 | 12.35 | 12.35 | 8,500 | -0.54(-4.19%) |
Dec 12, 2002 | 12.70 | 12.94 | 12.70 | 12.89 | 5,900 | +0.20(+1.58%) |
Dec 11, 2002 | 12.63 | 12.80 | 12.63 | 12.69 | 8,800 | +0.06(+0.48%) |
Dec 10, 2002 | 12.56 | 12.69 | 12.52 | 12.63 | 5,400 | -0.03(-0.24%) |
Dec 09, 2002 | 12.92 | 12.95 | 12.50 | 12.66 | 21,000 | -0.18(-1.40%) |
Dec 06, 2002 | 12.60 | 12.92 | 12.52 | 12.84 | 16,200 | +0.19(+1.50%) |
Dec 05, 2002 | 12.85 | 12.85 | 12.57 | 12.65 | 19,800 | -0.22(-1.71%) |
Dec 04, 2002 | 12.00 | 12.90 | 11.89 | 12.87 | 22,100 | +0.81(+6.72%) |
Dec 03, 2002 | 12.35 | 12.50 | 12.00 | 12.06 | 33,600 | -0.32(-2.58%) |
Dec 02, 2002 | 12.50 | 12.57 | 12.37 | 12.38 | 4,600 | -0.12(-0.96%) |
Nov 29, 2002 | 12.52 | 12.52 | 12.49 | 12.50 | 26,700 | +0.01(+0.08%) |
Nov 27, 2002 | 12.46 | 12.55 | 12.35 | 12.49 | 33,500 | +0.09(+0.73%) |
Nov 26, 2002 | 12.50 | 12.50 | 12.30 | 12.40 | 21,100 | -0.03(-0.24%) |
Nov 25, 2002 | 12.40 | 12.63 | 12.38 | 12.43 | 66,200 | +0.12(+0.97%) |
Nov 22, 2002 | 11.87 | 12.31 | 11.87 | 12.31 | 42,400 | +0.34(+2.84%) |
Nov 21, 2002 | 11.90 | 11.99 | 11.86 | 11.97 | 5,500 | +0.13(+1.10%) |
Nov 20, 2002 | 11.10 | 11.84 | 11.10 | 11.84 | 17,000 | +0.64(+5.71%) |
Nov 19, 2002 | 11.00 | 11.30 | 11.00 | 11.20 | 7,100 | +0.20(+1.82%) |
Nov 18, 2002 | 10.93 | 11.11 | 10.91 | 11.00 | 8,100 | +0.05(+0.46%) |
Nov 15, 2002 | 10.60 | 11.00 | 10.60 | 10.95 | 4,200 | +0.40(+3.79%) |
Nov 14, 2002 | 10.18 | 10.55 | 10.09 | 10.55 | 16,300 | +0.47(+4.66%) |
Nov 13, 2002 | 10.07 | 10.20 | 10.04 | 10.08 | 2,700 | +0.01(+0.10%) |
Nov 12, 2002 | 9.930 | 10.18 | 9.930 | 10.07 | 40,700 | +0.17(+1.72%) |
Nov 11, 2002 | 9.990 | 9.990 | 9.900 | 9.900 | 3,300 | -0.10(-1.00%) |
Nov 08, 2002 | 10.40 | 10.45 | 9.840 | 10.00 | 31,700 | -0.31(-3.01%) |
Nov 07, 2002 | 10.90 | 10.90 | 10.30 | 10.31 | 25,400 | -0.65(-5.93%) |
Nov 06, 2002 | 11.02 | 11.54 | 10.80 | 10.96 | 58,100 | +0.04(+0.37%) |
Nov 05, 2002 | 10.50 | 10.92 | 10.45 | 10.92 | 26,600 | +0.42(+4.00%) |
Nov 04, 2002 | 10.17 | 10.55 | 10.17 | 10.50 | 10,100 | +0.32(+3.14%) |