Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.767 | 10.06 | 9.717 | 10.03 | 252,900 | +0.27(+2.73%) |
Jan 30, 2003 | 9.917 | 10.00 | 9.750 | 9.762 | 168,300 | -0.15(-1.56%) |
Jan 29, 2003 | 10.03 | 10.03 | 9.823 | 9.917 | 312,000 | -0.11(-1.08%) |
Jan 28, 2003 | 9.958 | 10.05 | 9.898 | 10.03 | 151,000 | +0.07(+0.74%) |
Jan 27, 2003 | 10.11 | 10.11 | 9.892 | 9.952 | 163,400 | -0.18(-1.79%) |
Jan 24, 2003 | 10.38 | 10.40 | 10.03 | 10.13 | 236,800 | -0.25(-2.41%) |
Jan 23, 2003 | 10.44 | 10.52 | 10.35 | 10.38 | 116,500 | -0.05(-0.51%) |
Jan 22, 2003 | 10.67 | 10.68 | 10.44 | 10.44 | 242,900 | -0.28(-2.60%) |
Jan 21, 2003 | 10.96 | 10.97 | 10.70 | 10.71 | 87,700 | -0.30(-2.74%) |
Jan 17, 2003 | 11.05 | 11.05 | 10.93 | 11.02 | 122,700 | -0.04(-0.36%) |
Jan 16, 2003 | 10.88 | 11.06 | 10.79 | 11.06 | 107,600 | +0.20(+1.83%) |
Jan 15, 2003 | 10.93 | 10.93 | 10.79 | 10.86 | 81,100 | -0.04(-0.32%) |
Jan 14, 2003 | 10.92 | 10.95 | 10.86 | 10.89 | 113,400 | -0.04(-0.40%) |
Jan 13, 2003 | 10.96 | 10.99 | 10.83 | 10.94 | 86,900 | +0.01(+0.05%) |
Jan 10, 2003 | 10.83 | 10.98 | 10.83 | 10.93 | 65,500 | +0.01(+0.14%) |
Jan 09, 2003 | 10.82 | 10.93 | 10.82 | 10.92 | 70,000 | +0.13(+1.21%) |
Jan 08, 2003 | 10.80 | 10.87 | 10.79 | 10.79 | 129,600 | -0.01(-0.12%) |
Jan 07, 2003 | 10.82 | 10.85 | 10.71 | 10.80 | 79,500 | +0.00(+0.00%) |
Jan 06, 2003 | 10.78 | 10.83 | 10.76 | 10.80 | 69,600 | +0.00(+0.02%) |
Jan 03, 2003 | 10.72 | 10.85 | 10.71 | 10.80 | 76,000 | +0.08(+0.71%) |
Jan 02, 2003 | 10.60 | 10.76 | 10.59 | 10.72 | 87,300 | +0.12(+1.16%) |
Dec 31, 2002 | 10.61 | 10.65 | 10.49 | 10.60 | 150,700 | +0.01(+0.06%) |
Dec 30, 2002 | 10.62 | 10.62 | 10.50 | 10.59 | 124,400 | -0.03(-0.27%) |
Dec 27, 2002 | 10.72 | 10.72 | 10.57 | 10.62 | 80,300 | -0.11(-0.98%) |
Dec 26, 2002 | 10.79 | 10.89 | 10.71 | 10.72 | 61,500 | -0.07(-0.62%) |
Dec 24, 2002 | 10.62 | 10.79 | 10.62 | 10.79 | 37,700 | +0.15(+1.38%) |
Dec 23, 2002 | 10.60 | 10.71 | 10.58 | 10.64 | 100,300 | +0.04(+0.42%) |
Dec 20, 2002 | 10.58 | 10.74 | 10.56 | 10.60 | 138,200 | +0.06(+0.57%) |
Dec 19, 2002 | 10.57 | 10.62 | 10.50 | 10.54 | 142,500 | -0.05(-0.46%) |
Dec 18, 2002 | 10.60 | 10.66 | 10.54 | 10.59 | 119,200 | -0.08(-0.72%) |
Dec 17, 2002 | 10.75 | 10.81 | 10.65 | 10.66 | 98,400 | -0.04(-0.33%) |
Dec 16, 2002 | 10.68 | 10.70 | 10.50 | 10.70 | 82,900 | +0.05(+0.49%) |
Dec 13, 2002 | 10.62 | 10.68 | 10.50 | 10.65 | 179,600 | -0.00(-0.02%) |
Dec 12, 2002 | 10.58 | 10.70 | 10.55 | 10.65 | 174,400 | +0.02(+0.19%) |
Dec 11, 2002 | 10.53 | 10.63 | 10.47 | 10.63 | 150,200 | +0.10(+0.92%) |
Dec 10, 2002 | 10.41 | 10.55 | 10.35 | 10.53 | 133,600 | +0.14(+1.36%) |
Dec 09, 2002 | 10.46 | 10.49 | 10.35 | 10.39 | 126,500 | -0.11(-1.00%) |
Dec 06, 2002 | 10.26 | 10.50 | 10.22 | 10.50 | 162,700 | +0.20(+1.91%) |
Dec 05, 2002 | 10.36 | 10.36 | 10.19 | 10.30 | 213,600 | -0.06(-0.56%) |
Dec 04, 2002 | 10.29 | 10.36 | 10.19 | 10.36 | 308,300 | +0.09(+0.84%) |
Dec 03, 2002 | 10.57 | 10.57 | 10.05 | 10.27 | 670,400 | -0.30(-2.79%) |
Dec 02, 2002 | 11.10 | 11.10 | 10.08 | 10.57 | 1,552,300 | -0.53(-4.80%) |
Nov 29, 2002 | 11.04 | 11.11 | 11.03 | 11.10 | 54,600 | +0.08(+0.77%) |
Nov 27, 2002 | 11.04 | 11.05 | 10.97 | 11.02 | 248,100 | +0.02(+0.14%) |
Nov 26, 2002 | 11.13 | 11.13 | 10.91 | 11.00 | 178,300 | -0.13(-1.17%) |
Nov 25, 2002 | 11.08 | 11.19 | 11.08 | 11.13 | 91,500 | +0.04(+0.32%) |
Nov 22, 2002 | 11.11 | 11.20 | 11.09 | 11.10 | 83,800 | -0.01(-0.11%) |
Nov 21, 2002 | 11.13 | 11.22 | 11.08 | 11.11 | 128,400 | -0.06(-0.51%) |
Nov 20, 2002 | 11.02 | 11.18 | 11.01 | 11.16 | 104,600 | +0.16(+1.47%) |
Nov 19, 2002 | 11.06 | 11.06 | 10.92 | 11.00 | 224,100 | -0.06(-0.51%) |
Nov 18, 2002 | 11.16 | 11.17 | 11.04 | 11.06 | 192,700 | -0.10(-0.85%) |
Nov 15, 2002 | 11.02 | 11.29 | 10.96 | 11.15 | 163,300 | +0.14(+1.24%) |
Nov 14, 2002 | 10.92 | 11.05 | 10.92 | 11.02 | 153,000 | +0.09(+0.79%) |
Nov 13, 2002 | 11.01 | 11.03 | 10.88 | 10.93 | 114,200 | -0.08(-0.71%) |
Nov 12, 2002 | 11.01 | 11.12 | 10.97 | 11.01 | 180,800 | +0.01(+0.06%) |
Nov 11, 2002 | 11.00 | 11.10 | 10.99 | 11.00 | 223,300 | +0.00(+0.02%) |
Nov 08, 2002 | 10.95 | 11.04 | 10.82 | 11.00 | 441,200 | +0.05(+0.46%) |
Nov 07, 2002 | 10.99 | 10.99 | 10.88 | 10.95 | 144,200 | -0.07(-0.59%) |
Nov 06, 2002 | 10.79 | 11.02 | 10.74 | 11.02 | 229,700 | +0.23(+2.13%) |
Nov 05, 2002 | 11.00 | 11.04 | 10.77 | 10.79 | 349,300 | -0.23(-2.07%) |
Nov 04, 2002 | 11.32 | 11.32 | 10.98 | 11.01 | 181,500 | -0.32(-2.78%) |