Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.64 | 11.84 | 11.06 | 11.51 | 144,044 | -0.23(-1.97%) |
Jan 30, 2003 | 11.99 | 12.24 | 11.58 | 11.74 | 229,895 | -0.22(-1.86%) |
Jan 29, 2003 | 12.12 | 12.20 | 11.57 | 11.96 | 116,059 | -0.21(-1.76%) |
Jan 28, 2003 | 11.83 | 12.20 | 11.33 | 12.18 | 138,713 | +0.40(+3.36%) |
Jan 27, 2003 | 11.99 | 11.99 | 11.73 | 11.78 | 92,556 | -0.26(-2.13%) |
Jan 24, 2003 | 12.79 | 12.87 | 11.96 | 12.03 | 162,458 | -0.57(-4.52%) |
Jan 23, 2003 | 12.37 | 12.79 | 12.12 | 12.60 | 93,404 | +0.45(+3.74%) |
Jan 22, 2003 | 12.21 | 12.41 | 12.01 | 12.15 | 137,381 | -0.12(-0.94%) |
Jan 21, 2003 | 12.55 | 12.76 | 12.26 | 12.27 | 93,647 | -0.31(-2.43%) |
Jan 17, 2003 | 12.85 | 12.87 | 12.55 | 12.57 | 115,695 | -0.57(-4.33%) |
Jan 16, 2003 | 13.45 | 13.54 | 12.89 | 13.14 | 145,740 | -0.18(-1.36%) |
Jan 15, 2003 | 13.78 | 13.87 | 13.03 | 13.32 | 137,623 | -0.55(-3.99%) |
Jan 14, 2003 | 13.60 | 13.98 | 13.45 | 13.88 | 120,178 | +0.26(+1.94%) |
Jan 13, 2003 | 13.69 | 13.83 | 13.36 | 13.61 | 114,484 | +0.01(+0.06%) |
Jan 10, 2003 | 13.18 | 13.73 | 13.08 | 13.60 | 97,402 | +0.31(+2.36%) |
Jan 09, 2003 | 13.04 | 13.66 | 13.01 | 13.29 | 107,821 | +0.31(+2.35%) |
Jan 08, 2003 | 13.03 | 13.06 | 12.89 | 12.98 | 102,490 | -0.17(-1.32%) |
Jan 07, 2003 | 13.19 | 13.33 | 13.13 | 13.16 | 316,679 | -0.09(-0.69%) |
Jan 06, 2003 | 13.24 | 13.50 | 13.05 | 13.25 | 373,134 | +0.17(+1.26%) |
Jan 03, 2003 | 13.07 | 13.32 | 12.88 | 13.08 | 61,421 | +0.02(+0.13%) |
Jan 02, 2003 | 12.25 | 13.07 | 12.17 | 13.07 | 62,390 | +0.93(+7.69%) |
Dec 31, 2002 | 12.34 | 12.74 | 12.08 | 12.13 | 98,492 | -0.26(-2.07%) |
Dec 30, 2002 | 12.57 | 12.83 | 12.29 | 12.39 | 76,080 | -0.24(-1.89%) |
Dec 27, 2002 | 12.69 | 12.81 | 12.56 | 12.63 | 50,881 | -0.06(-0.46%) |
Dec 26, 2002 | 12.79 | 13.28 | 12.59 | 12.69 | 73,173 | -0.01(-0.07%) |
Dec 24, 2002 | 12.64 | 12.89 | 12.57 | 12.70 | 56,212 | +0.01(+0.06%) |
Dec 23, 2002 | 12.08 | 12.77 | 11.87 | 12.69 | 90,133 | +0.47(+3.86%) |
Dec 20, 2002 | 12.08 | 12.41 | 11.87 | 12.22 | 579,933 | +0.25(+2.07%) |
Dec 19, 2002 | 11.79 | 12.19 | 11.62 | 11.97 | 175,179 | +0.22(+1.90%) |
Dec 18, 2002 | 12.01 | 12.04 | 11.68 | 11.75 | 158,824 | -0.37(-3.07%) |
Dec 17, 2002 | 12.37 | 12.58 | 11.89 | 12.12 | 190,928 | -0.23(-1.87%) |
Dec 16, 2002 | 11.71 | 12.53 | 11.59 | 12.35 | 105,277 | +0.74(+6.39%) |
Dec 13, 2002 | 12.06 | 12.11 | 11.57 | 11.61 | 78,867 | -0.45(-3.76%) |
Dec 12, 2002 | 12.11 | 12.46 | 11.92 | 12.06 | 80,320 | -0.09(-0.75%) |
Dec 11, 2002 | 12.02 | 12.51 | 11.79 | 12.15 | 142,954 | +0.12(+0.96%) |
Dec 10, 2002 | 11.51 | 12.24 | 11.48 | 12.03 | 127,568 | +0.59(+5.19%) |
Dec 09, 2002 | 11.93 | 12.03 | 11.26 | 11.44 | 148,405 | -0.60(-5.01%) |
Dec 06, 2002 | 11.97 | 12.34 | 11.90 | 12.04 | 102,369 | -0.07(-0.61%) |
Dec 05, 2002 | 12.26 | 12.34 | 11.77 | 12.12 | 116,907 | -0.02(-0.14%) |
Dec 04, 2002 | 12.26 | 12.30 | 11.44 | 12.13 | 133,989 | -0.36(-2.91%) |
Dec 03, 2002 | 12.74 | 12.79 | 12.41 | 12.50 | 99,462 | -0.21(-1.68%) |
Dec 02, 2002 | 13.37 | 13.66 | 12.66 | 12.71 | 183,053 | -0.08(-0.64%) |
Nov 29, 2002 | 12.90 | 13.21 | 12.78 | 12.79 | 159,309 | -0.41(-3.12%) |
Nov 27, 2002 | 13.16 | 13.48 | 12.85 | 13.21 | 234,057 | +0.14(+1.07%) |
Nov 26, 2002 | 13.62 | 13.69 | 12.92 | 13.07 | 130,233 | -0.42(-3.12%) |
Nov 25, 2002 | 13.41 | 13.70 | 13.24 | 13.49 | 90,133 | +0.07(+0.49%) |
Nov 22, 2002 | 12.92 | 13.50 | 12.92 | 13.42 | 111,940 | +0.02(+0.19%) |
Nov 21, 2002 | 12.16 | 13.45 | 12.15 | 13.40 | 188,626 | +1.27(+10.48%) |
Nov 20, 2002 | 11.58 | 12.13 | 11.36 | 12.13 | 227,878 | +0.61(+5.30%) |
Nov 19, 2002 | 11.92 | 11.99 | 11.36 | 11.51 | 166,699 | -0.45(-3.79%) |
Nov 18, 2002 | 12.49 | 12.55 | 11.90 | 11.97 | 206,435 | -0.10(-0.82%) |
Nov 15, 2002 | 12.63 | 12.66 | 11.99 | 12.07 | 191,049 | -0.60(-4.76%) |
Nov 14, 2002 | 12.37 | 12.79 | 11.87 | 12.67 | 157,128 | +0.38(+3.09%) |
Nov 13, 2002 | 12.40 | 12.50 | 12.22 | 12.29 | 114,847 | -0.16(-1.26%) |
Nov 12, 2002 | 11.80 | 12.84 | 11.80 | 12.45 | 101,885 | +0.65(+5.53%) |
Nov 11, 2002 | 12.70 | 12.79 | 11.79 | 11.80 | 134,231 | -0.83(-6.60%) |
Nov 08, 2002 | 13.14 | 13.20 | 12.63 | 12.63 | 131,808 | -0.58(-4.37%) |
Nov 07, 2002 | 13.88 | 14.02 | 13.21 | 13.21 | 169,243 | -0.81(-5.77%) |
Nov 06, 2002 | 13.04 | 14.02 | 13.04 | 14.02 | 140,652 | +0.88(+6.66%) |
Nov 05, 2002 | 13.41 | 13.54 | 12.85 | 13.14 | 216,975 | -0.42(-3.10%) |
Nov 04, 2002 | 13.57 | 14.12 | 13.50 | 13.56 | 316,437 | +0.14(+1.05%) |