Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.79 | 12.99 | 12.73 | 12.99 | 830,858 | +0.33(+2.61%) |
Jan 30, 2003 | 12.91 | 12.91 | 12.65 | 12.66 | 293,366 | -0.24(-1.83%) |
Jan 29, 2003 | 13.01 | 13.01 | 12.74 | 12.89 | 169,820 | -0.14(-1.09%) |
Jan 28, 2003 | 13.01 | 13.11 | 12.98 | 13.03 | 112,867 | +0.04(+0.31%) |
Jan 27, 2003 | 13.18 | 13.18 | 12.92 | 12.99 | 655,106 | -0.18(-1.33%) |
Jan 24, 2003 | 13.42 | 13.48 | 13.17 | 13.17 | 99,519 | -0.30(-2.20%) |
Jan 23, 2003 | 13.55 | 13.63 | 13.41 | 13.46 | 165,667 | -0.09(-0.70%) |
Jan 22, 2003 | 13.73 | 13.80 | 13.56 | 13.56 | 83,204 | -0.16(-1.18%) |
Jan 21, 2003 | 13.89 | 13.94 | 13.69 | 13.72 | 97,739 | -0.10(-0.73%) |
Jan 17, 2003 | 13.82 | 13.94 | 13.82 | 13.82 | 23,730 | -0.08(-0.58%) |
Jan 16, 2003 | 13.69 | 13.92 | 13.69 | 13.90 | 158,845 | +0.20(+1.48%) |
Jan 15, 2003 | 13.81 | 13.81 | 13.65 | 13.70 | 127,550 | -0.13(-0.97%) |
Jan 14, 2003 | 13.74 | 13.84 | 13.73 | 13.84 | 121,173 | +0.04(+0.29%) |
Jan 13, 2003 | 13.72 | 13.85 | 13.71 | 13.79 | 143,123 | +0.03(+0.24%) |
Jan 10, 2003 | 13.69 | 13.79 | 13.68 | 13.76 | 55,321 | +0.04(+0.30%) |
Jan 09, 2003 | 13.64 | 13.77 | 13.63 | 13.72 | 75,343 | +0.13(+0.99%) |
Jan 08, 2003 | 13.65 | 13.73 | 13.53 | 13.59 | 53,393 | -0.05(-0.35%) |
Jan 07, 2003 | 13.72 | 13.76 | 13.63 | 13.63 | 68,224 | -0.15(-1.12%) |
Jan 06, 2003 | 13.67 | 13.79 | 13.48 | 13.79 | 112,867 | +0.10(+0.74%) |
Jan 03, 2003 | 13.77 | 13.77 | 13.61 | 13.69 | 540,013 | -0.01(-0.10%) |
Jan 02, 2003 | 13.49 | 13.72 | 13.49 | 13.70 | 541,348 | +0.26(+1.91%) |
Dec 31, 2002 | 13.48 | 13.52 | 13.30 | 13.44 | 90,620 | -0.05(-0.40%) |
Dec 30, 2002 | 13.42 | 13.53 | 13.39 | 13.50 | 54,431 | +0.08(+0.60%) |
Dec 27, 2002 | 13.51 | 13.53 | 13.36 | 13.42 | 69,411 | -0.11(-0.80%) |
Dec 26, 2002 | 13.57 | 13.65 | 13.53 | 13.53 | 59,622 | -0.01(-0.05%) |
Dec 24, 2002 | 13.53 | 13.55 | 13.48 | 13.53 | 27,883 | +0.00(+0.00%) |
Dec 23, 2002 | 13.52 | 13.63 | 13.47 | 13.53 | 499,375 | +0.04(+0.30%) |
Dec 20, 2002 | 13.44 | 13.50 | 13.36 | 13.49 | 448,503 | +0.16(+1.16%) |
Dec 19, 2002 | 13.55 | 13.55 | 13.33 | 13.34 | 351,950 | -0.18(-1.30%) |
Dec 18, 2002 | 13.54 | 13.56 | 13.46 | 13.51 | 262,072 | -0.02(-0.15%) |
Dec 17, 2002 | 13.62 | 13.69 | 13.50 | 13.53 | 848,656 | -0.14(-1.04%) |
Dec 16, 2002 | 13.61 | 13.67 | 13.53 | 13.67 | 120,876 | +0.07(+0.50%) |
Dec 13, 2002 | 13.55 | 13.66 | 13.46 | 13.61 | 46,422 | +0.01(+0.05%) |
Dec 12, 2002 | 13.62 | 13.72 | 13.57 | 13.60 | 67,631 | -0.09(-0.64%) |
Dec 11, 2002 | 13.79 | 13.79 | 13.63 | 13.69 | 132,445 | -0.08(-0.59%) |
Dec 10, 2002 | 13.62 | 13.77 | 13.60 | 13.77 | 114,647 | +0.18(+1.34%) |
Dec 09, 2002 | 13.63 | 13.67 | 13.52 | 13.59 | 43,307 | -0.04(-0.30%) |
Dec 06, 2002 | 13.52 | 13.68 | 13.46 | 13.63 | 122,804 | +0.11(+0.80%) |
Dec 05, 2002 | 13.72 | 13.72 | 13.48 | 13.52 | 98,184 | -0.13(-0.99%) |
Dec 04, 2002 | 13.52 | 13.75 | 13.42 | 13.65 | 105,748 | +0.20(+1.50%) |
Dec 03, 2002 | 13.40 | 13.47 | 13.35 | 13.45 | 216,687 | +0.08(+0.61%) |
Dec 02, 2002 | 13.55 | 13.56 | 13.36 | 13.37 | 943,874 | -0.11(-0.80%) |
Nov 29, 2002 | 13.48 | 13.52 | 13.44 | 13.48 | 37,820 | -0.08(-0.60%) |
Nov 27, 2002 | 13.30 | 13.57 | 13.30 | 13.56 | 154,692 | +0.19(+1.41%) |
Nov 26, 2002 | 13.39 | 13.47 | 13.32 | 13.37 | 130,813 | -0.09(-0.65%) |
Nov 25, 2002 | 13.59 | 13.59 | 13.38 | 13.46 | 183,613 | -0.09(-0.65%) |
Nov 22, 2002 | 13.62 | 13.65 | 13.53 | 13.55 | 189,101 | +0.00(+0.00%) |
Nov 21, 2002 | 13.79 | 13.79 | 13.50 | 13.55 | 112,422 | -0.17(-1.23%) |
Nov 20, 2002 | 13.69 | 13.79 | 13.59 | 13.71 | 43,159 | -0.01(-0.10%) |
Nov 19, 2002 | 13.57 | 13.88 | 13.57 | 13.73 | 250,503 | +0.08(+0.59%) |
Nov 18, 2002 | 13.75 | 13.75 | 13.61 | 13.65 | 268,894 | -0.06(-0.44%) |
Nov 15, 2002 | 13.61 | 13.72 | 13.55 | 13.71 | 93,438 | +0.09(+0.69%) |
Nov 14, 2002 | 13.59 | 13.64 | 13.46 | 13.61 | 291,438 | +0.18(+1.36%) |
Nov 13, 2002 | 13.35 | 13.57 | 13.25 | 13.43 | 106,934 | +0.20(+1.48%) |
Nov 12, 2002 | 13.61 | 13.69 | 13.22 | 13.24 | 235,820 | -0.40(-2.97%) |
Nov 11, 2002 | 13.69 | 13.73 | 13.59 | 13.64 | 110,197 | -0.04(-0.30%) |
Nov 08, 2002 | 13.74 | 13.92 | 13.64 | 13.68 | 265,928 | -0.09(-0.64%) |
Nov 07, 2002 | 13.87 | 13.87 | 13.69 | 13.77 | 545,204 | -0.03(-0.24%) |
Nov 06, 2002 | 13.94 | 13.94 | 13.65 | 13.80 | 104,265 | -0.05(-0.39%) |
Nov 05, 2002 | 13.69 | 13.92 | 13.69 | 13.86 | 67,928 | +0.13(+0.98%) |
Nov 04, 2002 | 13.97 | 13.98 | 13.65 | 13.72 | 142,530 | -0.32(-2.26%) |