Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.31 | 12.60 | 12.31 | 12.39 | 468,421 | +0.22(+1.83%) |
Jan 30, 2003 | 12.37 | 12.42 | 12.16 | 12.16 | 375,789 | -0.38(-3.02%) |
Jan 29, 2003 | 12.62 | 12.70 | 12.16 | 12.54 | 380,778 | -0.46(-3.54%) |
Jan 28, 2003 | 13.08 | 13.08 | 12.93 | 13.00 | 327,652 | +0.23(+1.80%) |
Jan 27, 2003 | 12.76 | 12.84 | 12.73 | 12.77 | 160,859 | -0.03(-0.23%) |
Jan 24, 2003 | 12.99 | 12.99 | 12.79 | 12.80 | 165,309 | -0.36(-2.76%) |
Jan 23, 2003 | 13.02 | 13.27 | 13.02 | 13.16 | 135,106 | +0.34(+2.66%) |
Jan 22, 2003 | 12.99 | 13.05 | 12.82 | 12.82 | 193,355 | -0.27(-2.10%) |
Jan 21, 2003 | 13.30 | 13.30 | 13.08 | 13.10 | 355,833 | -0.29(-2.16%) |
Jan 17, 2003 | 13.47 | 13.50 | 13.35 | 13.39 | 276,010 | -0.08(-0.61%) |
Jan 16, 2003 | 13.35 | 13.56 | 13.35 | 13.47 | 169,893 | +0.15(+1.11%) |
Jan 15, 2003 | 13.39 | 13.41 | 13.28 | 13.32 | 243,919 | -0.14(-1.05%) |
Jan 14, 2003 | 13.55 | 13.55 | 13.40 | 13.46 | 222,884 | -0.16(-1.20%) |
Jan 13, 2003 | 13.59 | 13.71 | 13.57 | 13.62 | 488,512 | +0.11(+0.82%) |
Jan 10, 2003 | 13.53 | 13.60 | 13.43 | 13.51 | 149,398 | -0.13(-0.92%) |
Jan 09, 2003 | 13.61 | 13.68 | 13.46 | 13.64 | 283,021 | +0.19(+1.38%) |
Jan 08, 2003 | 13.54 | 13.57 | 13.37 | 13.45 | 254,840 | -0.23(-1.68%) |
Jan 07, 2003 | 13.50 | 13.77 | 13.50 | 13.68 | 305,404 | -0.16(-1.13%) |
Jan 06, 2003 | 13.65 | 13.88 | 13.52 | 13.84 | 286,392 | -0.02(-0.16%) |
Jan 03, 2003 | 13.83 | 13.91 | 13.75 | 13.86 | 181,355 | +0.08(+0.59%) |
Jan 02, 2003 | 13.46 | 13.83 | 13.46 | 13.78 | 347,338 | +0.39(+2.88%) |
Dec 31, 2002 | 13.40 | 13.62 | 13.36 | 13.39 | 224,232 | -0.07(-0.50%) |
Dec 30, 2002 | 13.53 | 13.72 | 13.42 | 13.46 | 247,964 | -0.14(-1.04%) |
Dec 27, 2002 | 13.53 | 13.72 | 13.53 | 13.60 | 114,341 | -0.01(-0.05%) |
Dec 26, 2002 | 13.77 | 13.86 | 13.55 | 13.61 | 109,217 | +0.04(+0.27%) |
Dec 24, 2002 | 13.51 | 13.74 | 13.50 | 13.57 | 41,799 | -0.06(-0.44%) |
Dec 23, 2002 | 13.72 | 13.79 | 13.55 | 13.63 | 115,959 | +0.06(+0.44%) |
Dec 20, 2002 | 13.53 | 13.71 | 13.45 | 13.57 | 122,701 | +0.33(+2.52%) |
Dec 19, 2002 | 13.22 | 13.49 | 13.22 | 13.24 | 240,952 | +0.02(+0.17%) |
Dec 18, 2002 | 13.42 | 13.42 | 13.22 | 13.22 | 633,461 | -0.30(-2.25%) |
Dec 17, 2002 | 13.59 | 13.71 | 13.44 | 13.52 | 170,972 | -0.40(-2.88%) |
Dec 16, 2002 | 13.83 | 13.94 | 13.72 | 13.92 | 138,342 | +0.47(+3.53%) |
Dec 13, 2002 | 13.72 | 13.73 | 13.45 | 13.45 | 346,799 | -0.42(-3.05%) |
Dec 12, 2002 | 13.92 | 13.97 | 13.76 | 13.87 | 78,474 | +0.13(+0.97%) |
Dec 11, 2002 | 13.72 | 13.86 | 13.68 | 13.74 | 126,476 | -0.11(-0.80%) |
Dec 10, 2002 | 13.84 | 13.94 | 13.76 | 13.85 | 201,175 | +0.15(+1.08%) |
Dec 09, 2002 | 13.79 | 13.88 | 13.59 | 13.70 | 197,400 | -0.04(-0.32%) |
Dec 06, 2002 | 13.61 | 13.78 | 13.57 | 13.74 | 99,374 | +0.06(+0.43%) |
Dec 05, 2002 | 13.79 | 13.79 | 13.57 | 13.68 | 235,559 | -0.07(-0.54%) |
Dec 04, 2002 | 13.76 | 13.94 | 13.72 | 13.76 | 113,667 | -0.17(-1.22%) |
Dec 03, 2002 | 14.14 | 14.14 | 13.77 | 13.93 | 248,503 | -0.16(-1.11%) |
Dec 02, 2002 | 14.08 | 14.20 | 14.01 | 14.08 | 306,618 | -0.01(-0.11%) |
Nov 29, 2002 | 14.13 | 14.20 | 14.09 | 14.10 | 200,097 | +0.04(+0.26%) |
Nov 27, 2002 | 13.95 | 14.20 | 13.95 | 14.06 | 182,029 | +0.16(+1.12%) |
Nov 26, 2002 | 14.05 | 14.05 | 13.91 | 13.91 | 303,516 | -0.10(-0.69%) |
Nov 25, 2002 | 13.94 | 14.08 | 13.84 | 14.00 | 231,244 | +0.43(+3.17%) |
Nov 22, 2002 | 13.59 | 13.65 | 13.50 | 13.57 | 352,732 | -0.11(-0.81%) |
Nov 21, 2002 | 13.63 | 13.71 | 13.39 | 13.68 | 283,965 | -0.02(-0.16%) |
Nov 20, 2002 | 13.51 | 13.94 | 13.42 | 13.71 | 319,427 | +0.27(+2.04%) |
Nov 19, 2002 | 13.52 | 13.52 | 13.33 | 13.43 | 386,036 | -0.01(-0.11%) |
Nov 18, 2002 | 13.59 | 13.59 | 13.36 | 13.45 | 282,886 | -0.07(-0.55%) |
Nov 15, 2002 | 13.27 | 13.53 | 13.27 | 13.52 | 211,558 | +0.32(+2.42%) |
Nov 14, 2002 | 13.14 | 13.28 | 13.08 | 13.20 | 157,219 | +0.17(+1.31%) |
Nov 13, 2002 | 13.02 | 13.08 | 12.87 | 13.03 | 188,905 | +0.03(+0.23%) |
Nov 12, 2002 | 12.90 | 13.01 | 12.68 | 13.00 | 215,333 | +0.32(+2.51%) |
Nov 11, 2002 | 12.98 | 12.98 | 12.62 | 12.68 | 282,752 | -0.55(-4.15%) |
Nov 08, 2002 | 13.46 | 13.48 | 13.16 | 13.23 | 246,885 | +0.03(+0.22%) |
Nov 07, 2002 | 13.19 | 13.35 | 13.16 | 13.20 | 253,627 | +0.01(+0.06%) |
Nov 06, 2002 | 13.27 | 13.27 | 13.09 | 13.19 | 384,688 | -0.23(-1.71%) |
Nov 05, 2002 | 13.25 | 13.42 | 13.24 | 13.42 | 353,945 | -0.40(-2.90%) |
Nov 04, 2002 | 14.24 | 14.24 | 13.82 | 13.82 | 422,712 | -0.12(-0.85%) |