Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.38 | 12.38 | 12.27 | 12.36 | 1,400 | -0.03(-0.24%) |
Jan 30, 2003 | 12.50 | 12.50 | 12.25 | 12.39 | 5,800 | -0.12(-0.96%) |
Jan 29, 2003 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | -0.01(-0.08%) |
Jan 28, 2003 | 12.51 | 12.52 | 12.51 | 12.52 | 600 | -0.23(-1.80%) |
Jan 27, 2003 | 12.75 | 12.75 | 12.75 | 12.75 | 400 | +0.00(+0.00%) |
Jan 24, 2003 | 12.59 | 12.75 | 12.59 | 12.75 | 5,000 | +0.23(+1.84%) |
Jan 23, 2003 | 12.40 | 12.52 | 12.35 | 12.52 | 6,900 | +0.22(+1.79%) |
Jan 22, 2003 | 12.25 | 12.30 | 12.25 | 12.30 | 1,300 | +0.10(+0.82%) |
Jan 21, 2003 | 12.20 | 12.24 | 12.16 | 12.20 | 5,300 | +0.04(+0.33%) |
Jan 17, 2003 | 12.25 | 12.34 | 12.16 | 12.16 | 2,400 | -0.19(-1.54%) |
Jan 16, 2003 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 12.45 | 12.45 | 12.35 | 12.35 | 900 | -0.15(-1.20%) |
Jan 14, 2003 | 12.41 | 12.50 | 12.41 | 12.50 | 500 | +0.10(+0.81%) |
Jan 13, 2003 | 12.35 | 12.40 | 12.30 | 12.40 | 1,500 | +0.01(+0.08%) |
Jan 10, 2003 | 12.19 | 12.40 | 12.18 | 12.39 | 4,500 | +0.21(+1.72%) |
Jan 09, 2003 | 11.67 | 12.34 | 11.67 | 12.18 | 17,500 | +0.61(+5.27%) |
Jan 08, 2003 | 11.40 | 11.57 | 11.35 | 11.57 | 3,300 | +0.09(+0.78%) |
Jan 07, 2003 | 11.48 | 11.48 | 11.47 | 11.48 | 1,700 | +0.01(+0.09%) |
Jan 06, 2003 | 11.50 | 11.50 | 11.47 | 11.47 | 1,200 | +0.12(+1.06%) |
Jan 03, 2003 | 11.35 | 11.44 | 11.35 | 11.35 | 4,200 | +0.00(+0.00%) |
Jan 02, 2003 | 11.22 | 11.35 | 11.21 | 11.35 | 1,900 | +0.13(+1.16%) |
Dec 31, 2002 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 11.22 | 11.22 | 11.22 | 11.22 | 600 | +0.07(+0.63%) |
Dec 26, 2002 | 11.15 | 11.15 | 11.15 | 11.15 | 1,900 | +0.01(+0.09%) |
Dec 24, 2002 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 11.02 | 11.19 | 11.02 | 11.14 | 3,200 | +0.14(+1.27%) |
Dec 20, 2002 | 11.00 | 11.00 | 11.00 | 11.00 | 2,900 | +0.05(+0.46%) |
Dec 19, 2002 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 11.11 | 11.11 | 10.95 | 10.95 | 3,000 | -0.25(-2.23%) |
Dec 17, 2002 | 11.00 | 11.20 | 11.00 | 11.20 | 3,700 | +0.33(+3.04%) |
Dec 16, 2002 | 10.75 | 10.87 | 10.75 | 10.87 | 1,200 | +0.16(+1.49%) |
Dec 13, 2002 | 10.70 | 10.71 | 10.70 | 10.71 | 3,000 | +0.01(+0.09%) |
Dec 12, 2002 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 10.71 | 10.71 | 10.70 | 10.70 | 400 | +0.00(+0.00%) |
Dec 10, 2002 | 11.09 | 11.09 | 10.70 | 10.70 | 11,400 | -0.35(-3.17%) |
Dec 09, 2002 | 11.09 | 11.09 | 11.05 | 11.05 | 2,100 | -0.01(-0.09%) |
Dec 06, 2002 | 11.06 | 11.06 | 11.06 | 11.06 | 300 | +0.01(+0.09%) |
Dec 05, 2002 | 11.05 | 11.05 | 11.05 | 11.05 | 500 | -0.05(-0.45%) |
Dec 04, 2002 | 11.06 | 11.10 | 11.06 | 11.10 | 200 | +0.00(+0.00%) |
Dec 03, 2002 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 | -0.15(-1.33%) |
Dec 02, 2002 | 11.15 | 11.27 | 11.11 | 11.25 | 3,500 | +0.00(+0.00%) |
Nov 29, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | -0.01(-0.09%) |
Nov 27, 2002 | 11.11 | 11.27 | 11.11 | 11.26 | 8,200 | +0.02(+0.18%) |
Nov 26, 2002 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 11.15 | 11.24 | 11.15 | 11.24 | 2,800 | -0.01(-0.09%) |
Nov 22, 2002 | 11.00 | 11.25 | 11.00 | 11.25 | 3,200 | +0.24(+2.18%) |
Nov 21, 2002 | 11.01 | 11.01 | 11.01 | 11.01 | 100 | -0.14(-1.26%) |
Nov 20, 2002 | 11.07 | 11.15 | 11.07 | 11.15 | 2,800 | +0.07(+0.63%) |
Nov 19, 2002 | 11.24 | 11.24 | 11.02 | 11.08 | 1,800 | -0.23(-2.03%) |
Nov 18, 2002 | 11.15 | 11.31 | 11.15 | 11.31 | 4,100 | +0.08(+0.71%) |
Nov 15, 2002 | 11.00 | 11.23 | 11.00 | 11.23 | 800 | +0.13(+1.17%) |
Nov 14, 2002 | 11.00 | 11.22 | 11.00 | 11.10 | 1,100 | +0.00(+0.00%) |
Nov 13, 2002 | 11.30 | 11.30 | 11.10 | 11.10 | 1,500 | -0.15(-1.33%) |
Nov 12, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | -0.01(-0.09%) |
Nov 11, 2002 | 11.30 | 11.30 | 11.26 | 11.26 | 1,300 | -0.09(-0.79%) |
Nov 08, 2002 | 11.25 | 11.35 | 11.15 | 11.35 | 6,200 | +0.35(+3.18%) |
Nov 07, 2002 | 11.05 | 11.05 | 11.00 | 11.00 | 3,000 | -0.19(-1.70%) |
Nov 06, 2002 | 11.11 | 11.19 | 10.85 | 11.19 | 9,200 | -0.06(-0.53%) |
Nov 05, 2002 | 11.05 | 11.25 | 11.05 | 11.25 | 1,500 | +0.10(+0.90%) |
Nov 04, 2002 | 11.15 | 11.15 | 11.05 | 11.15 | 5,000 | -0.10(-0.89%) |