Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.812 | 9.346 | 8.812 | 9.315 | 710,698 | +0.22(+2.40%) |
Jan 30, 2003 | 9.188 | 9.522 | 9.073 | 9.097 | 593,209 | +0.15(+1.63%) |
Jan 29, 2003 | 8.885 | 8.988 | 8.696 | 8.951 | 773,644 | -0.22(-2.45%) |
Jan 28, 2003 | 9.079 | 9.218 | 8.909 | 9.176 | 567,833 | +0.18(+2.02%) |
Jan 27, 2003 | 9.267 | 9.400 | 8.860 | 8.994 | 853,727 | -0.55(-5.73%) |
Jan 24, 2003 | 9.807 | 9.874 | 9.467 | 9.540 | 874,160 | -0.08(-0.82%) |
Jan 23, 2003 | 9.904 | 9.934 | 9.510 | 9.619 | 1,023,616 | -0.21(-2.16%) |
Jan 22, 2003 | 9.801 | 9.910 | 9.740 | 9.831 | 552,014 | -0.17(-1.70%) |
Jan 21, 2003 | 10.38 | 10.44 | 10.00 | 10.00 | 480,829 | -0.58(-5.50%) |
Jan 17, 2003 | 10.74 | 10.91 | 10.49 | 10.58 | 611,170 | -0.47(-4.28%) |
Jan 16, 2003 | 11.08 | 11.23 | 11.03 | 11.06 | 627,978 | +0.05(+0.50%) |
Jan 15, 2003 | 11.14 | 11.18 | 10.97 | 11.00 | 604,414 | -0.01(-0.06%) |
Jan 14, 2003 | 10.82 | 11.10 | 10.77 | 11.01 | 541,303 | +0.15(+1.34%) |
Jan 13, 2003 | 10.88 | 11.02 | 10.73 | 10.86 | 331,043 | +0.14(+1.30%) |
Jan 10, 2003 | 10.49 | 10.80 | 10.49 | 10.72 | 592,056 | +0.21(+1.96%) |
Jan 09, 2003 | 10.24 | 10.55 | 10.22 | 10.52 | 544,929 | +0.46(+4.52%) |
Jan 08, 2003 | 10.20 | 10.26 | 10.01 | 10.06 | 808,742 | -0.08(-0.78%) |
Jan 07, 2003 | 10.34 | 10.35 | 10.02 | 10.14 | 802,480 | -0.58(-5.38%) |
Jan 06, 2003 | 10.31 | 10.74 | 10.26 | 10.72 | 874,325 | +0.16(+1.49%) |
Jan 03, 2003 | 10.56 | 10.71 | 10.47 | 10.56 | 562,560 | -0.18(-1.70%) |
Jan 02, 2003 | 10.47 | 10.77 | 10.43 | 10.74 | 493,847 | +0.52(+5.11%) |
Dec 31, 2002 | 10.18 | 10.30 | 10.07 | 10.22 | 306,656 | +0.09(+0.90%) |
Dec 30, 2002 | 9.898 | 10.13 | 9.813 | 10.13 | 522,354 | +0.37(+3.79%) |
Dec 27, 2002 | 10.03 | 10.03 | 9.740 | 9.758 | 378,830 | -0.34(-3.37%) |
Dec 26, 2002 | 10.06 | 10.15 | 10.01 | 10.10 | 548,389 | +0.13(+1.34%) |
Dec 24, 2002 | 10.04 | 10.10 | 9.928 | 9.965 | 366,142 | -0.21(-2.09%) |
Dec 23, 2002 | 10.23 | 10.38 | 10.13 | 10.18 | 430,571 | -0.16(-1.58%) |
Dec 20, 2002 | 9.983 | 10.43 | 9.959 | 10.34 | 602,931 | +0.37(+3.71%) |
Dec 19, 2002 | 9.934 | 10.19 | 9.910 | 9.971 | 910,576 | -0.50(-4.75%) |
Dec 18, 2002 | 10.61 | 10.65 | 10.43 | 10.47 | 420,684 | -0.32(-2.98%) |
Dec 17, 2002 | 11.06 | 11.17 | 10.72 | 10.79 | 418,048 | -0.11(-1.00%) |
Dec 16, 2002 | 10.44 | 11.03 | 10.44 | 10.90 | 495,494 | +0.63(+6.15%) |
Dec 13, 2002 | 10.32 | 10.56 | 10.20 | 10.27 | 436,833 | -0.24(-2.25%) |
Dec 12, 2002 | 10.63 | 10.68 | 10.38 | 10.50 | 448,202 | -0.16(-1.48%) |
Dec 11, 2002 | 10.48 | 10.73 | 10.47 | 10.66 | 1,025,758 | +0.06(+0.57%) |
Dec 10, 2002 | 10.20 | 10.60 | 10.12 | 10.60 | 771,172 | +0.59(+5.88%) |
Dec 09, 2002 | 10.43 | 10.49 | 9.989 | 10.01 | 1,250,519 | -0.64(-5.98%) |
Dec 06, 2002 | 10.27 | 10.82 | 10.27 | 10.65 | 956,056 | -0.03(-0.28%) |
Dec 05, 2002 | 11.21 | 11.21 | 10.54 | 10.68 | 865,427 | -0.36(-3.30%) |
Dec 04, 2002 | 10.88 | 11.11 | 10.77 | 11.04 | 425,298 | -0.09(-0.82%) |
Dec 03, 2002 | 11.31 | 11.40 | 11.08 | 11.14 | 403,382 | -0.47(-4.08%) |
Dec 02, 2002 | 11.86 | 11.91 | 11.48 | 11.61 | 760,132 | +0.19(+1.70%) |
Nov 29, 2002 | 11.44 | 11.54 | 11.37 | 11.42 | 280,785 | +0.24(+2.17%) |
Nov 27, 2002 | 11.03 | 11.38 | 10.92 | 11.17 | 616,114 | +0.39(+3.66%) |
Nov 26, 2002 | 11.15 | 11.15 | 10.74 | 10.78 | 734,261 | -0.94(-8.03%) |
Nov 25, 2002 | 11.76 | 11.86 | 11.64 | 11.72 | 1,015,377 | +0.37(+3.26%) |
Nov 22, 2002 | 11.51 | 11.65 | 11.35 | 11.35 | 486,596 | -0.09(-0.74%) |
Nov 21, 2002 | 11.06 | 11.48 | 11.06 | 11.43 | 680,872 | +0.84(+7.97%) |
Nov 20, 2002 | 10.12 | 10.64 | 10.10 | 10.59 | 344,061 | +0.18(+1.69%) |
Nov 19, 2002 | 10.33 | 10.62 | 10.30 | 10.41 | 385,751 | +0.01(+0.06%) |
Nov 18, 2002 | 10.65 | 10.67 | 10.41 | 10.41 | 531,252 | +0.12(+1.12%) |
Nov 15, 2002 | 10.12 | 10.32 | 10.01 | 10.29 | 417,388 | +0.22(+2.23%) |
Nov 14, 2002 | 9.892 | 10.11 | 9.874 | 10.07 | 463,197 | +0.76(+8.15%) |
Nov 13, 2002 | 9.115 | 9.497 | 8.994 | 9.309 | 525,649 | +0.15(+1.59%) |
Nov 12, 2002 | 9.182 | 9.315 | 9.121 | 9.164 | 766,723 | -0.27(-2.89%) |
Nov 11, 2002 | 9.297 | 9.522 | 9.291 | 9.437 | 903,161 | -0.38(-3.83%) |
Nov 08, 2002 | 9.916 | 9.959 | 9.601 | 9.813 | 518,564 | -0.08(-0.80%) |
Nov 07, 2002 | 10.06 | 10.09 | 9.807 | 9.892 | 664,889 | -0.82(-7.65%) |
Nov 06, 2002 | 10.62 | 10.80 | 10.32 | 10.71 | 910,247 | -0.10(-0.95%) |
Nov 05, 2002 | 10.40 | 10.86 | 10.38 | 10.81 | 687,628 | +0.57(+5.57%) |
Nov 04, 2002 | 10.24 | 10.35 | 10.08 | 10.24 | 485,937 | +0.33(+3.30%) |