Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.41 | 10.64 | 10.39 | 10.56 | 400,777 | +0.20(+1.89%) |
Jan 30, 2003 | 10.71 | 10.73 | 10.37 | 10.37 | 235,358 | -0.30(-2.85%) |
Jan 29, 2003 | 10.58 | 10.71 | 10.48 | 10.67 | 273,550 | +0.09(+0.86%) |
Jan 28, 2003 | 10.63 | 10.77 | 10.54 | 10.58 | 258,595 | -0.05(-0.49%) |
Jan 27, 2003 | 10.65 | 10.84 | 10.54 | 10.63 | 381,911 | -0.07(-0.61%) |
Jan 24, 2003 | 10.95 | 10.97 | 10.68 | 10.70 | 369,258 | -0.30(-2.73%) |
Jan 23, 2003 | 10.91 | 11.09 | 10.88 | 11.00 | 204,759 | +0.11(+1.00%) |
Jan 22, 2003 | 11.02 | 11.06 | 10.89 | 10.89 | 299,317 | -0.13(-1.18%) |
Jan 21, 2003 | 11.17 | 11.24 | 11.02 | 11.02 | 301,848 | -0.23(-2.01%) |
Jan 17, 2003 | 11.29 | 11.31 | 11.11 | 11.24 | 318,643 | -0.06(-0.50%) |
Jan 16, 2003 | 11.47 | 11.57 | 11.30 | 11.30 | 292,185 | -0.17(-1.52%) |
Jan 15, 2003 | 11.71 | 11.71 | 11.30 | 11.47 | 213,502 | -0.15(-1.27%) |
Jan 14, 2003 | 11.67 | 11.67 | 11.46 | 11.62 | 150,234 | -0.05(-0.45%) |
Jan 13, 2003 | 11.74 | 11.89 | 11.59 | 11.67 | 248,702 | -0.02(-0.15%) |
Jan 10, 2003 | 11.59 | 11.78 | 11.59 | 11.69 | 257,445 | +0.09(+0.75%) |
Jan 09, 2003 | 11.50 | 11.65 | 11.50 | 11.61 | 430,686 | +0.16(+1.37%) |
Jan 08, 2003 | 11.32 | 11.58 | 11.30 | 11.45 | 397,326 | +0.13(+1.11%) |
Jan 07, 2003 | 11.69 | 11.69 | 11.32 | 11.32 | 426,314 | -0.30(-2.62%) |
Jan 06, 2003 | 11.46 | 11.69 | 11.34 | 11.63 | 666,965 | +0.13(+1.10%) |
Jan 03, 2003 | 11.50 | 11.62 | 11.37 | 11.50 | 534,906 | -0.02(-0.15%) |
Jan 02, 2003 | 11.28 | 11.56 | 11.06 | 11.52 | 785,450 | +0.39(+3.52%) |
Dec 31, 2002 | 11.16 | 11.16 | 10.82 | 11.13 | 605,077 | -0.07(-0.58%) |
Dec 30, 2002 | 11.03 | 11.21 | 10.97 | 11.19 | 547,330 | +0.27(+2.51%) |
Dec 27, 2002 | 10.97 | 11.04 | 10.91 | 10.92 | 360,515 | -0.10(-0.91%) |
Dec 26, 2002 | 10.97 | 11.12 | 10.97 | 11.02 | 309,670 | +0.05(+0.48%) |
Dec 24, 2002 | 10.78 | 10.99 | 10.78 | 10.97 | 167,949 | +0.01(+0.08%) |
Dec 23, 2002 | 11.00 | 11.00 | 10.82 | 10.96 | 359,135 | -0.08(-0.75%) |
Dec 20, 2002 | 10.91 | 11.11 | 10.87 | 11.04 | 439,198 | +0.17(+1.56%) |
Dec 19, 2002 | 10.95 | 11.15 | 10.83 | 10.87 | 477,619 | -0.21(-1.92%) |
Dec 18, 2002 | 11.02 | 11.30 | 10.93 | 11.08 | 630,844 | +0.00(+0.00%) |
Dec 17, 2002 | 11.06 | 11.24 | 10.91 | 11.08 | 678,238 | -0.04(-0.39%) |
Dec 16, 2002 | 11.14 | 11.20 | 10.97 | 11.13 | 735,755 | -0.08(-0.74%) |
Dec 13, 2002 | 11.39 | 11.39 | 11.13 | 11.21 | 712,748 | -0.27(-2.31%) |
Dec 12, 2002 | 11.34 | 11.69 | 11.20 | 11.47 | 1,278,944 | +0.05(+0.46%) |
Dec 11, 2002 | 10.56 | 11.47 | 10.52 | 11.42 | 2,350,368 | +0.86(+8.15%) |
Dec 10, 2002 | 10.43 | 10.57 | 10.35 | 10.56 | 297,247 | +0.17(+1.63%) |
Dec 09, 2002 | 10.30 | 10.45 | 10.30 | 10.39 | 719,880 | +0.00(+0.04%) |
Dec 06, 2002 | 10.30 | 10.43 | 10.28 | 10.39 | 447,711 | +0.10(+0.93%) |
Dec 05, 2002 | 10.37 | 10.38 | 10.26 | 10.29 | 472,558 | -0.08(-0.75%) |
Dec 04, 2002 | 10.43 | 10.54 | 10.31 | 10.37 | 295,636 | -0.07(-0.71%) |
Dec 03, 2002 | 10.55 | 10.58 | 10.43 | 10.44 | 470,947 | -0.16(-1.52%) |
Dec 02, 2002 | 10.82 | 10.84 | 10.48 | 10.61 | 630,844 | -0.17(-1.53%) |
Nov 29, 2002 | 10.52 | 10.85 | 10.52 | 10.77 | 287,584 | +0.29(+2.78%) |
Nov 27, 2002 | 10.48 | 10.58 | 10.41 | 10.48 | 263,657 | +0.05(+0.46%) |
Nov 26, 2002 | 10.39 | 10.45 | 10.34 | 10.43 | 813,978 | -0.06(-0.58%) |
Nov 25, 2002 | 10.67 | 10.67 | 10.39 | 10.49 | 483,371 | -0.09(-0.86%) |
Nov 22, 2002 | 10.32 | 10.65 | 10.32 | 10.58 | 665,815 | +0.12(+1.12%) |
Nov 21, 2002 | 10.16 | 10.56 | 10.16 | 10.47 | 632,915 | +0.25(+2.47%) |
Nov 20, 2002 | 10.13 | 10.29 | 10.02 | 10.21 | 818,349 | +0.13(+1.29%) |
Nov 19, 2002 | 10.04 | 10.18 | 9.975 | 10.08 | 1,068,202 | +0.00(+0.00%) |
Nov 18, 2002 | 10.45 | 10.47 | 10.06 | 10.08 | 758,302 | -0.30(-2.93%) |
Nov 15, 2002 | 10.28 | 10.46 | 10.18 | 10.39 | 273,089 | +0.11(+1.06%) |
Nov 14, 2002 | 10.26 | 10.38 | 10.19 | 10.28 | 479,230 | +0.14(+1.41%) |
Nov 13, 2002 | 10.31 | 10.43 | 10.14 | 10.14 | 474,168 | -0.21(-2.02%) |
Nov 12, 2002 | 10.45 | 10.61 | 10.34 | 10.34 | 498,556 | -0.04(-0.42%) |
Nov 11, 2002 | 10.49 | 10.61 | 10.39 | 10.39 | 456,683 | -0.04(-0.42%) |
Nov 08, 2002 | 10.69 | 10.76 | 10.34 | 10.43 | 877,477 | -0.23(-2.12%) |
Nov 07, 2002 | 10.80 | 11.04 | 10.52 | 10.66 | 862,522 | -0.67(-5.87%) |
Nov 06, 2002 | 11.35 | 11.44 | 11.23 | 11.32 | 599,785 | +0.02(+0.19%) |
Nov 05, 2002 | 11.28 | 11.34 | 11.21 | 11.30 | 243,871 | -0.06(-0.54%) |
Nov 04, 2002 | 11.52 | 11.52 | 11.35 | 11.36 | 359,365 | -0.07(-0.61%) |