Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.14 | 12.52 | 12.12 | 12.41 | 1,332,162 | +0.37(+3.08%) |
Jan 30, 2003 | 12.15 | 12.24 | 12.03 | 12.04 | 614,985 | -0.15(-1.26%) |
Jan 29, 2003 | 12.09 | 12.29 | 12.03 | 12.19 | 1,035,378 | +0.35(+2.92%) |
Jan 28, 2003 | 11.75 | 11.88 | 11.74 | 11.85 | 1,586,723 | +0.30(+2.63%) |
Jan 27, 2003 | 11.68 | 11.74 | 11.46 | 11.54 | 1,086,168 | -0.25(-2.09%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.78 | 11.79 | 591,732 | -0.26(-2.17%) |
Jan 23, 2003 | 12.10 | 12.16 | 12.03 | 12.05 | 698,819 | +0.04(+0.30%) |
Jan 22, 2003 | 12.07 | 12.14 | 11.95 | 12.02 | 567,867 | -0.13(-1.08%) |
Jan 21, 2003 | 12.40 | 12.40 | 12.09 | 12.15 | 1,039,661 | -0.35(-2.77%) |
Jan 17, 2003 | 12.68 | 12.73 | 12.46 | 12.49 | 398,363 | -0.38(-2.92%) |
Jan 16, 2003 | 12.74 | 12.87 | 12.66 | 12.87 | 484,033 | +0.25(+1.94%) |
Jan 15, 2003 | 12.64 | 12.70 | 12.60 | 12.62 | 558,688 | +0.11(+0.91%) |
Jan 14, 2003 | 12.50 | 12.58 | 12.42 | 12.51 | 372,050 | -0.13(-1.03%) |
Jan 13, 2003 | 12.65 | 12.67 | 12.42 | 12.64 | 865,263 | -0.06(-0.44%) |
Jan 10, 2003 | 12.72 | 12.81 | 12.65 | 12.70 | 320,649 | -0.17(-1.35%) |
Jan 09, 2003 | 12.66 | 12.87 | 12.64 | 12.87 | 473,018 | +0.24(+1.88%) |
Jan 08, 2003 | 12.54 | 12.69 | 12.47 | 12.63 | 685,356 | -0.19(-1.50%) |
Jan 07, 2003 | 13.04 | 13.08 | 12.83 | 12.83 | 1,144,913 | -0.59(-4.39%) |
Jan 06, 2003 | 13.23 | 13.41 | 13.23 | 13.41 | 2,641,071 | +0.22(+1.70%) |
Jan 03, 2003 | 13.16 | 13.28 | 13.10 | 13.19 | 461,392 | -0.14(-1.03%) |
Jan 02, 2003 | 13.27 | 13.40 | 13.26 | 13.33 | 885,456 | +0.50(+3.90%) |
Dec 31, 2002 | 12.75 | 12.83 | 12.67 | 12.83 | 340,842 | +0.05(+0.42%) |
Dec 30, 2002 | 12.92 | 12.97 | 12.75 | 12.77 | 369,603 | +0.12(+0.98%) |
Dec 27, 2002 | 12.83 | 12.91 | 12.59 | 12.65 | 468,735 | -0.10(-0.79%) |
Dec 26, 2002 | 12.86 | 12.87 | 12.75 | 12.75 | 194,592 | -0.04(-0.31%) |
Dec 24, 2002 | 12.86 | 12.86 | 12.75 | 12.79 | 152,981 | -0.07(-0.56%) |
Dec 23, 2002 | 12.81 | 12.86 | 12.73 | 12.86 | 562,971 | +0.38(+3.01%) |
Dec 20, 2002 | 12.49 | 12.66 | 12.48 | 12.49 | 734,922 | +0.37(+3.08%) |
Dec 19, 2002 | 12.18 | 12.25 | 12.07 | 12.11 | 958,275 | +0.13(+1.05%) |
Dec 18, 2002 | 12.35 | 12.35 | 11.99 | 11.99 | 1,658,319 | -0.28(-2.29%) |
Dec 17, 2002 | 12.45 | 12.59 | 12.27 | 12.27 | 1,143,077 | -0.02(-0.15%) |
Dec 16, 2002 | 12.03 | 12.29 | 12.03 | 12.29 | 506,062 | +0.58(+4.96%) |
Dec 13, 2002 | 11.84 | 11.90 | 11.71 | 11.71 | 463,839 | -0.08(-0.72%) |
Dec 12, 2002 | 11.81 | 11.84 | 11.73 | 11.79 | 416,109 | -0.07(-0.62%) |
Dec 11, 2002 | 11.79 | 11.91 | 11.79 | 11.86 | 230,084 | -0.01(-0.07%) |
Dec 10, 2002 | 11.76 | 11.90 | 11.74 | 11.87 | 424,676 | +0.32(+2.73%) |
Dec 09, 2002 | 11.73 | 11.76 | 11.49 | 11.56 | 338,394 | -0.25(-2.13%) |
Dec 06, 2002 | 11.57 | 11.87 | 11.57 | 11.81 | 441,198 | +0.25(+2.13%) |
Dec 05, 2002 | 11.80 | 11.83 | 11.46 | 11.56 | 334,111 | -0.13(-1.12%) |
Dec 04, 2002 | 11.74 | 11.79 | 11.66 | 11.69 | 402,647 | +0.06(+0.52%) |
Dec 03, 2002 | 11.79 | 11.84 | 11.62 | 11.63 | 512,181 | -0.15(-1.28%) |
Dec 02, 2002 | 11.75 | 11.85 | 11.72 | 11.78 | 431,407 | +0.06(+0.52%) |
Nov 29, 2002 | 11.83 | 11.90 | 11.72 | 11.72 | 228,248 | +0.21(+1.79%) |
Nov 27, 2002 | 11.51 | 11.72 | 11.49 | 11.52 | 277,202 | +0.07(+0.60%) |
Nov 26, 2002 | 11.54 | 11.59 | 11.44 | 11.45 | 324,932 | +0.01(+0.07%) |
Nov 25, 2002 | 11.52 | 11.62 | 11.43 | 11.44 | 516,465 | -0.07(-0.64%) |
Nov 22, 2002 | 11.52 | 11.64 | 11.45 | 11.51 | 525,644 | -0.23(-1.92%) |
Nov 21, 2002 | 11.77 | 11.84 | 11.68 | 11.74 | 376,334 | -0.02(-0.19%) |
Nov 20, 2002 | 11.50 | 11.77 | 11.50 | 11.76 | 714,729 | +0.09(+0.80%) |
Nov 19, 2002 | 11.78 | 11.83 | 11.65 | 11.67 | 1,048,840 | +0.00(+0.00%) |
Nov 18, 2002 | 11.63 | 11.73 | 11.63 | 11.67 | 369,603 | +0.15(+1.31%) |
Nov 15, 2002 | 11.43 | 11.56 | 11.36 | 11.52 | 244,770 | -0.12(-1.01%) |
Nov 14, 2002 | 11.47 | 11.66 | 11.46 | 11.64 | 638,850 | +0.40(+3.53%) |
Nov 13, 2002 | 11.36 | 11.54 | 11.23 | 11.24 | 598,463 | -0.24(-2.12%) |
Nov 12, 2002 | 11.50 | 11.59 | 11.45 | 11.48 | 347,573 | +0.04(+0.37%) |
Nov 11, 2002 | 11.67 | 11.71 | 11.44 | 11.44 | 897,695 | +0.05(+0.40%) |
Nov 08, 2002 | 11.29 | 11.48 | 11.29 | 11.39 | 567,867 | +0.31(+2.83%) |
Nov 07, 2002 | 11.10 | 11.15 | 10.97 | 11.08 | 343,902 | -0.20(-1.74%) |
Nov 06, 2002 | 11.01 | 11.28 | 10.96 | 11.28 | 450,377 | +0.11(+0.95%) |
Nov 05, 2002 | 11.16 | 11.21 | 11.01 | 11.17 | 1,132,674 | -0.11(-1.01%) |
Nov 04, 2002 | 11.18 | 11.32 | 11.13 | 11.28 | 364,707 | +0.01(+0.07%) |