Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.83 | 11.83 | 11.83 | 11.83 | 2,673 | +0.00(+0.00%) |
Jan 30, 2003 | 11.83 | 11.83 | 11.83 | 11.83 | 334 | +0.00(+0.00%) |
Jan 29, 2003 | 11.83 | 11.83 | 11.83 | 11.83 | 1,336 | -0.01(-0.06%) |
Jan 28, 2003 | 11.84 | 11.84 | 11.84 | 11.84 | 1,225 | +0.07(+0.61%) |
Jan 27, 2003 | 11.63 | 11.77 | 11.63 | 11.77 | 891 | +0.14(+1.17%) |
Jan 24, 2003 | 11.67 | 11.67 | 11.49 | 11.63 | 2,896 | -0.22(-1.82%) |
Jan 23, 2003 | 11.84 | 11.85 | 11.84 | 11.85 | 1,114 | +0.01(+0.06%) |
Jan 22, 2003 | 11.35 | 11.84 | 11.35 | 11.84 | 8,467 | +0.35(+3.06%) |
Jan 21, 2003 | 11.71 | 11.85 | 11.49 | 11.49 | 2,785 | -0.36(-3.03%) |
Jan 17, 2003 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 11.99 | 12.19 | 11.85 | 11.85 | 5,125 | -0.22(-1.79%) |
Jan 15, 2003 | 12.06 | 12.06 | 12.06 | 12.06 | 111 | -0.04(-0.36%) |
Jan 14, 2003 | 12.21 | 12.28 | 12.11 | 12.11 | 1,671 | -0.06(-0.53%) |
Jan 13, 2003 | 12.21 | 12.28 | 12.13 | 12.17 | 3,342 | -0.25(-2.02%) |
Jan 10, 2003 | 12.28 | 12.42 | 12.28 | 12.42 | 1,448 | +0.06(+0.52%) |
Jan 09, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 222 | -0.14(-1.09%) |
Jan 08, 2003 | 12.35 | 12.57 | 12.35 | 12.49 | 1,448 | +0.00(+0.00%) |
Jan 07, 2003 | 12.67 | 12.67 | 12.21 | 12.49 | 2,339 | +0.06(+0.52%) |
Jan 06, 2003 | 12.57 | 12.60 | 12.43 | 12.43 | 4,010 | -0.24(-1.87%) |
Jan 03, 2003 | 12.42 | 12.67 | 12.25 | 12.67 | 4,010 | +0.32(+2.56%) |
Jan 02, 2003 | 12.21 | 12.85 | 12.21 | 12.35 | 9,247 | -0.07(-0.58%) |
Dec 31, 2002 | 11.99 | 12.42 | 11.49 | 12.42 | 40,666 | +0.29(+2.37%) |
Dec 30, 2002 | 12.71 | 13.28 | 11.92 | 12.13 | 35,764 | -0.57(-4.52%) |
Dec 27, 2002 | 12.75 | 12.75 | 12.21 | 12.71 | 33,201 | -0.21(-1.61%) |
Dec 26, 2002 | 12.64 | 13.21 | 11.92 | 12.92 | 34,204 | +0.28(+2.22%) |
Dec 24, 2002 | 12.28 | 12.64 | 11.92 | 12.64 | 17,492 | +0.36(+2.92%) |
Dec 23, 2002 | 15.08 | 15.08 | 12.08 | 12.28 | 172,024 | -2.66(-17.79%) |
Dec 20, 2002 | 15.26 | 15.37 | 13.43 | 14.94 | 245,000 | -0.50(-3.21%) |
Dec 19, 2002 | 16.01 | 16.51 | 14.15 | 15.43 | 204,111 | -0.65(-4.06%) |
Dec 18, 2002 | 16.34 | 16.66 | 14.37 | 16.08 | 184,614 | -0.65(-3.86%) |
Dec 17, 2002 | 15.19 | 16.73 | 14.00 | 16.73 | 214,695 | +0.79(+4.95%) |
Dec 16, 2002 | 14.36 | 16.12 | 14.00 | 15.94 | 170,352 | +1.58(+11.00%) |
Dec 13, 2002 | 13.71 | 14.36 | 13.47 | 14.36 | 27,742 | +0.43(+3.09%) |
Dec 12, 2002 | 13.25 | 13.97 | 12.92 | 13.93 | 51,027 | +0.74(+5.61%) |
Dec 11, 2002 | 13.64 | 13.64 | 13.07 | 13.19 | 13,146 | -0.45(-3.32%) |
Dec 10, 2002 | 12.67 | 13.78 | 12.67 | 13.64 | 23,508 | +1.04(+8.26%) |
Dec 09, 2002 | 11.92 | 12.92 | 11.85 | 12.60 | 46,905 | +0.75(+6.36%) |
Dec 06, 2002 | 11.99 | 13.50 | 11.85 | 11.85 | 65,623 | -0.14(-1.20%) |
Dec 05, 2002 | 10.66 | 11.99 | 10.66 | 11.99 | 9,135 | +1.26(+11.71%) |
Dec 04, 2002 | 10.66 | 10.73 | 10.66 | 10.73 | 1,894 | +0.14(+1.36%) |
Dec 03, 2002 | 10.59 | 10.66 | 10.59 | 10.59 | 891 | +0.07(+0.68%) |
Dec 02, 2002 | 10.45 | 10.52 | 10.41 | 10.52 | 1,225 | +0.04(+0.34%) |
Nov 29, 2002 | 10.41 | 10.48 | 10.41 | 10.48 | 445 | +0.07(+0.69%) |
Nov 27, 2002 | 10.41 | 10.41 | 10.41 | 10.41 | 1,114 | +0.04(+0.35%) |
Nov 26, 2002 | 10.34 | 10.34 | 10.34 | 10.38 | 557 | +0.00(+0.00%) |
Nov 25, 2002 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 10.41 | 10.41 | 10.38 | 10.38 | 779 | -0.04(-0.34%) |
Nov 21, 2002 | 10.34 | 10.41 | 10.34 | 10.41 | 891 | +0.20(+1.97%) |
Nov 20, 2002 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 10.21 | 10.21 | 10.21 | 10.21 | 557 | -0.02(-0.21%) |
Nov 18, 2002 | 10.23 | 10.23 | 10.23 | 10.23 | 1,782 | +0.11(+1.06%) |
Nov 15, 2002 | 10.12 | 10.12 | 10.12 | 10.12 | 111 | +0.00(+0.00%) |
Nov 14, 2002 | 10.12 | 10.12 | 10.12 | 10.12 | 5,570 | +0.10(+1.00%) |
Nov 13, 2002 | 10.05 | 10.05 | 10.02 | 10.02 | 1,225 | -0.03(-0.29%) |
Nov 12, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 9,804 | -0.07(-0.71%) |
Nov 11, 2002 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 10.34 | 10.35 | 10.12 | 10.12 | 2,896 | -0.11(-1.12%) |
Nov 07, 2002 | 10.27 | 10.30 | 10.24 | 10.24 | 557 | +0.04(+0.42%) |
Nov 06, 2002 | 10.27 | 10.27 | 10.20 | 10.20 | 1,336 | -0.14(-1.39%) |
Nov 05, 2002 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 10.23 | 10.34 | 10.23 | 10.34 | 1,002 | +0.11(+1.05%) |