Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.45 | 11.94 | 11.43 | 11.72 | 123,359 | +0.07(+0.61%) |
Jan 30, 2003 | 11.68 | 11.79 | 11.40 | 11.65 | 441,522 | -0.13(-1.10%) |
Jan 29, 2003 | 11.49 | 11.81 | 11.49 | 11.78 | 124,754 | +0.19(+1.67%) |
Jan 28, 2003 | 11.39 | 11.74 | 11.39 | 11.58 | 159,623 | -0.04(-0.33%) |
Jan 27, 2003 | 11.49 | 11.81 | 11.49 | 11.62 | 209,835 | +0.11(+0.95%) |
Jan 24, 2003 | 12.07 | 12.07 | 11.51 | 11.51 | 675,999 | -0.50(-4.19%) |
Jan 23, 2003 | 12.52 | 12.52 | 11.61 | 12.01 | 448,806 | -0.41(-3.32%) |
Jan 22, 2003 | 12.40 | 12.71 | 12.39 | 12.43 | 100,423 | -0.04(-0.31%) |
Jan 21, 2003 | 12.55 | 12.71 | 12.39 | 12.47 | 193,098 | -0.15(-1.23%) |
Jan 17, 2003 | 13.00 | 13.00 | 12.60 | 12.62 | 186,434 | -0.45(-3.41%) |
Jan 16, 2003 | 13.49 | 13.53 | 13.04 | 13.07 | 189,534 | -0.16(-1.22%) |
Jan 15, 2003 | 13.55 | 13.69 | 13.20 | 13.23 | 201,002 | -0.38(-2.80%) |
Jan 14, 2003 | 13.54 | 13.64 | 13.39 | 13.61 | 151,875 | +0.15(+1.15%) |
Jan 13, 2003 | 13.64 | 13.64 | 13.39 | 13.45 | 363,880 | +0.10(+0.72%) |
Jan 10, 2003 | 13.26 | 13.42 | 13.10 | 13.36 | 402,934 | -0.03(-0.19%) |
Jan 09, 2003 | 13.38 | 13.53 | 13.23 | 13.38 | 235,716 | +0.15(+1.12%) |
Jan 08, 2003 | 13.65 | 13.65 | 13.18 | 13.23 | 117,470 | -0.46(-3.39%) |
Jan 07, 2003 | 13.74 | 13.87 | 13.55 | 13.70 | 413,317 | -0.30(-2.17%) |
Jan 06, 2003 | 13.14 | 14.00 | 13.14 | 14.00 | 688,552 | +1.06(+8.23%) |
Jan 03, 2003 | 12.91 | 13.00 | 12.78 | 12.94 | 274,150 | -0.09(-0.69%) |
Jan 02, 2003 | 12.62 | 13.07 | 12.52 | 13.03 | 140,097 | +0.73(+5.93%) |
Dec 31, 2002 | 12.36 | 12.51 | 12.16 | 12.30 | 173,726 | +0.00(+0.00%) |
Dec 30, 2002 | 12.34 | 12.49 | 12.12 | 12.30 | 113,751 | -0.06(-0.47%) |
Dec 27, 2002 | 12.74 | 12.74 | 12.32 | 12.36 | 131,573 | -0.33(-2.59%) |
Dec 26, 2002 | 12.84 | 13.03 | 12.65 | 12.69 | 104,297 | -0.08(-0.61%) |
Dec 24, 2002 | 12.84 | 12.87 | 12.65 | 12.76 | 38,588 | -0.11(-0.85%) |
Dec 23, 2002 | 12.80 | 12.97 | 12.68 | 12.87 | 237,576 | +0.03(+0.25%) |
Dec 20, 2002 | 12.65 | 12.94 | 12.65 | 12.84 | 268,881 | +0.19(+1.48%) |
Dec 19, 2002 | 12.68 | 12.77 | 12.47 | 12.65 | 203,016 | -0.03(-0.25%) |
Dec 18, 2002 | 12.68 | 12.77 | 12.50 | 12.69 | 303,595 | +0.00(+0.00%) |
Dec 17, 2002 | 12.74 | 12.87 | 12.67 | 12.69 | 65,864 | -0.01(-0.05%) |
Dec 16, 2002 | 12.26 | 12.71 | 12.26 | 12.69 | 106,932 | +0.42(+3.42%) |
Dec 13, 2002 | 12.26 | 12.41 | 12.11 | 12.27 | 92,984 | -0.03(-0.26%) |
Dec 12, 2002 | 12.45 | 12.45 | 12.23 | 12.31 | 64,624 | +0.05(+0.37%) |
Dec 11, 2002 | 12.29 | 12.48 | 12.10 | 12.26 | 51,141 | -0.10(-0.83%) |
Dec 10, 2002 | 12.13 | 12.41 | 12.04 | 12.36 | 86,165 | +0.17(+1.38%) |
Dec 09, 2002 | 12.65 | 12.65 | 12.13 | 12.20 | 95,774 | -0.58(-4.55%) |
Dec 06, 2002 | 12.32 | 12.94 | 12.32 | 12.78 | 339,859 | +0.23(+1.80%) |
Dec 05, 2002 | 12.83 | 12.86 | 12.49 | 12.55 | 191,858 | -0.37(-2.85%) |
Dec 04, 2002 | 12.71 | 12.98 | 12.65 | 12.92 | 181,630 | -0.02(-0.15%) |
Dec 03, 2002 | 13.20 | 13.23 | 12.80 | 12.94 | 167,837 | -0.55(-4.07%) |
Dec 02, 2002 | 13.62 | 13.78 | 13.07 | 13.49 | 530,943 | +0.14(+1.01%) |
Nov 29, 2002 | 13.29 | 13.38 | 13.16 | 13.35 | 65,864 | +0.12(+0.93%) |
Nov 27, 2002 | 13.12 | 13.29 | 13.00 | 13.23 | 221,148 | +0.23(+1.79%) |
Nov 26, 2002 | 13.13 | 13.19 | 12.78 | 13.00 | 284,223 | -0.38(-2.85%) |
Nov 25, 2002 | 13.16 | 13.39 | 13.07 | 13.38 | 508,626 | +0.28(+2.12%) |
Nov 22, 2002 | 13.03 | 13.23 | 12.89 | 13.10 | 182,715 | -0.03(-0.20%) |
Nov 21, 2002 | 12.68 | 13.16 | 12.55 | 13.12 | 330,096 | +0.51(+4.04%) |
Nov 20, 2002 | 12.23 | 12.74 | 12.20 | 12.62 | 183,335 | +0.48(+3.99%) |
Nov 19, 2002 | 12.05 | 12.35 | 12.05 | 12.13 | 267,176 | -0.26(-2.08%) |
Nov 18, 2002 | 12.55 | 12.63 | 12.23 | 12.39 | 291,972 | -0.06(-0.52%) |
Nov 15, 2002 | 12.15 | 12.48 | 12.10 | 12.45 | 166,597 | +0.22(+1.79%) |
Nov 14, 2002 | 12.20 | 12.24 | 12.01 | 12.23 | 119,795 | +0.25(+2.05%) |
Nov 13, 2002 | 11.78 | 12.06 | 11.65 | 11.99 | 143,041 | -0.07(-0.59%) |
Nov 12, 2002 | 11.87 | 12.30 | 11.87 | 12.06 | 338,154 | +0.25(+2.13%) |
Nov 11, 2002 | 12.26 | 12.26 | 11.74 | 11.81 | 338,154 | -0.52(-4.19%) |
Nov 08, 2002 | 12.43 | 12.56 | 12.13 | 12.32 | 106,157 | +0.05(+0.42%) |
Nov 07, 2002 | 12.58 | 12.58 | 12.21 | 12.27 | 128,164 | -0.34(-2.66%) |
Nov 06, 2002 | 12.74 | 12.78 | 12.39 | 12.61 | 201,777 | -0.13(-1.01%) |
Nov 05, 2002 | 12.76 | 12.92 | 12.47 | 12.74 | 233,856 | +0.10(+0.82%) |
Nov 04, 2002 | 12.83 | 13.05 | 12.52 | 12.63 | 672,435 | +0.21(+1.71%) |