Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.73 | 11.06 | 10.67 | 11.03 | 796,050 | +0.32(+2.95%) |
Jan 30, 2003 | 10.78 | 10.86 | 10.64 | 10.72 | 801,616 | -0.07(-0.60%) |
Jan 29, 2003 | 10.79 | 10.89 | 10.63 | 10.78 | 670,950 | -0.08(-0.73%) |
Jan 28, 2003 | 10.81 | 10.93 | 10.68 | 10.86 | 493,650 | +0.10(+0.95%) |
Jan 27, 2003 | 10.92 | 11.01 | 10.74 | 10.76 | 469,575 | -0.37(-3.34%) |
Jan 24, 2003 | 11.26 | 11.29 | 10.88 | 11.13 | 942,975 | -0.17(-1.50%) |
Jan 23, 2003 | 11.17 | 11.35 | 10.98 | 11.30 | 621,000 | +0.20(+1.80%) |
Jan 22, 2003 | 11.22 | 11.32 | 11.10 | 11.10 | 601,650 | -0.17(-1.49%) |
Jan 21, 2003 | 11.49 | 11.52 | 11.11 | 11.27 | 829,350 | -0.13(-1.13%) |
Jan 17, 2003 | 11.33 | 11.42 | 11.26 | 11.40 | 647,100 | -0.05(-0.42%) |
Jan 16, 2003 | 11.56 | 11.65 | 11.33 | 11.45 | 767,700 | -0.06(-0.51%) |
Jan 15, 2003 | 11.39 | 11.55 | 11.16 | 11.50 | 805,500 | +0.13(+1.15%) |
Jan 14, 2003 | 11.42 | 11.43 | 11.16 | 11.37 | 946,125 | -0.09(-0.81%) |
Jan 13, 2003 | 11.62 | 11.64 | 11.33 | 11.47 | 1,118,250 | -0.13(-1.11%) |
Jan 10, 2003 | 11.53 | 11.65 | 11.35 | 11.60 | 823,725 | +0.04(+0.38%) |
Jan 09, 2003 | 11.35 | 11.63 | 11.31 | 11.55 | 894,825 | +0.23(+2.02%) |
Jan 08, 2003 | 11.69 | 11.71 | 11.26 | 11.32 | 1,424,700 | -0.40(-3.42%) |
Jan 07, 2003 | 11.88 | 12.02 | 11.67 | 11.72 | 986,625 | -0.17(-1.43%) |
Jan 06, 2003 | 11.79 | 12.05 | 11.60 | 11.89 | 937,575 | +0.14(+1.19%) |
Jan 03, 2003 | 11.75 | 11.91 | 11.63 | 11.75 | 925,650 | +0.16(+1.35%) |
Jan 02, 2003 | 11.39 | 11.62 | 11.29 | 11.60 | 802,125 | +0.28(+2.46%) |
Dec 31, 2002 | 16.64 | 17.24 | 16.58 | 11.32 | 575,550 | +0.14(+1.29%) |
Dec 30, 2002 | 11.30 | 11.34 | 11.05 | 11.17 | 977,400 | -0.08(-0.75%) |
Dec 27, 2002 | 11.06 | 11.35 | 11.01 | 11.26 | 812,925 | +0.10(+0.87%) |
Dec 26, 2002 | 10.69 | 11.21 | 10.69 | 11.16 | 692,100 | +0.32(+2.93%) |
Dec 24, 2002 | 10.70 | 10.95 | 10.59 | 10.84 | 721,575 | +0.12(+1.10%) |
Dec 23, 2002 | 10.93 | 11.55 | 10.61 | 10.73 | 1,374,975 | -0.66(-5.79%) |
Dec 20, 2002 | 10.93 | 11.55 | 10.86 | 11.39 | 1,824,075 | +0.63(+5.87%) |
Dec 19, 2002 | 11.68 | 11.93 | 9.993 | 10.75 | 4,855,950 | -0.93(-7.97%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.49 | 11.69 | 729,900 | -0.44(-3.63%) |
Dec 17, 2002 | 12.36 | 12.52 | 12.07 | 12.13 | 444,150 | -0.24(-1.95%) |
Dec 16, 2002 | 12.07 | 12.41 | 11.75 | 12.37 | 735,975 | +0.31(+2.54%) |
Dec 13, 2002 | 12.17 | 12.25 | 11.99 | 12.06 | 496,350 | -0.23(-1.83%) |
Dec 12, 2002 | 12.25 | 12.35 | 12.20 | 12.29 | 463,050 | -0.05(-0.37%) |
Dec 11, 2002 | 12.20 | 12.37 | 11.95 | 12.33 | 537,300 | +0.06(+0.47%) |
Dec 10, 2002 | 11.89 | 12.27 | 11.80 | 12.27 | 704,025 | +0.43(+3.60%) |
Dec 09, 2002 | 12.17 | 12.22 | 11.70 | 11.85 | 616,275 | -0.42(-3.44%) |
Dec 06, 2002 | 12.06 | 12.38 | 12.02 | 12.27 | 371,250 | +0.17(+1.44%) |
Dec 05, 2002 | 12.27 | 12.30 | 11.92 | 12.10 | 531,000 | -0.20(-1.63%) |
Dec 04, 2002 | 12.76 | 12.82 | 12.27 | 12.30 | 830,700 | -0.50(-3.89%) |
Dec 03, 2002 | 12.88 | 12.97 | 12.74 | 12.79 | 355,950 | -0.13(-0.99%) |
Dec 02, 2002 | 12.73 | 13.04 | 12.72 | 12.92 | 857,925 | +0.19(+1.52%) |
Nov 27, 2002 | 12.64 | 12.99 | 12.35 | 12.73 | 865,125 | +0.09(+0.72%) |
Nov 26, 2002 | 13.04 | 13.04 | 12.54 | 12.64 | 419,400 | -0.35(-2.66%) |
Nov 25, 2002 | 12.91 | 13.06 | 12.69 | 12.98 | 649,575 | -0.04(-0.29%) |
Nov 22, 2002 | 13.16 | 13.23 | 12.79 | 13.02 | 619,650 | -0.21(-1.57%) |
Nov 21, 2002 | 12.75 | 13.55 | 12.74 | 13.23 | 2,114,325 | +0.43(+3.35%) |
Nov 20, 2002 | 12.16 | 12.89 | 12.10 | 12.80 | 1,039,050 | +0.58(+4.79%) |
Nov 19, 2002 | 12.24 | 12.28 | 11.88 | 12.22 | 834,075 | -0.03(-0.24%) |
Nov 18, 2002 | 12.52 | 12.56 | 12.17 | 12.24 | 572,175 | -0.29(-2.30%) |
Nov 15, 2002 | 12.50 | 12.56 | 12.31 | 12.53 | 599,400 | +0.08(+0.63%) |
Nov 14, 2002 | 12.25 | 12.56 | 12.25 | 12.45 | 1,406,025 | +0.22(+1.82%) |
Nov 13, 2002 | 11.94 | 12.34 | 11.85 | 12.23 | 743,625 | +0.29(+2.43%) |
Nov 12, 2002 | 11.65 | 12.12 | 11.59 | 11.94 | 990,000 | +0.30(+2.60%) |
Nov 11, 2002 | 12.08 | 12.08 | 11.63 | 11.64 | 506,250 | -0.44(-3.68%) |
Nov 08, 2002 | 12.41 | 12.52 | 12.07 | 12.08 | 702,900 | -0.38(-3.06%) |
Nov 07, 2002 | 12.39 | 12.64 | 12.18 | 12.46 | 635,175 | +0.05(+0.38%) |
Nov 06, 2002 | 12.65 | 12.65 | 12.38 | 12.42 | 1,045,575 | -0.23(-1.81%) |
Nov 05, 2002 | 12.61 | 12.71 | 12.40 | 12.65 | 735,750 | +0.19(+1.55%) |
Nov 04, 2002 | 12.44 | 12.62 | 12.17 | 12.45 | 904,500 | +0.10(+0.78%) |