Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.21 | 10.47 | 10.09 | 10.16 | 14,741 | -0.09(-0.84%) |
Jan 30, 2003 | 10.63 | 10.64 | 10.22 | 10.25 | 28,433 | -0.45(-4.17%) |
Jan 29, 2003 | 10.26 | 10.87 | 10.21 | 10.69 | 39,773 | +0.14(+1.36%) |
Jan 28, 2003 | 10.56 | 10.56 | 10.14 | 10.55 | 26,701 | +0.16(+1.52%) |
Jan 27, 2003 | 10.38 | 10.51 | 10.25 | 10.39 | 33,515 | +0.07(+0.70%) |
Jan 24, 2003 | 10.43 | 10.46 | 10.25 | 10.32 | 43,250 | -0.15(-1.44%) |
Jan 23, 2003 | 10.32 | 10.64 | 10.25 | 10.47 | 16,549 | +0.22(+2.18%) |
Jan 22, 2003 | 10.55 | 10.66 | 10.25 | 10.25 | 14,324 | -0.41(-3.85%) |
Jan 21, 2003 | 10.43 | 10.78 | 10.40 | 10.66 | 22,807 | +0.05(+0.48%) |
Jan 17, 2003 | 10.56 | 10.68 | 10.55 | 10.61 | 22,668 | +0.04(+0.34%) |
Jan 16, 2003 | 10.55 | 10.78 | 10.55 | 10.57 | 20,860 | -0.04(-0.34%) |
Jan 15, 2003 | 10.77 | 10.77 | 10.61 | 10.61 | 24,893 | -0.17(-1.54%) |
Jan 14, 2003 | 10.57 | 10.77 | 10.56 | 10.77 | 8,761 | +0.20(+1.90%) |
Jan 13, 2003 | 10.86 | 10.86 | 10.56 | 10.57 | 54,653 | -0.35(-3.23%) |
Jan 10, 2003 | 10.74 | 10.92 | 10.61 | 10.92 | 17,939 | +0.17(+1.54%) |
Jan 09, 2003 | 10.50 | 10.81 | 10.49 | 10.76 | 22,807 | +0.35(+3.31%) |
Jan 08, 2003 | 10.71 | 10.71 | 10.39 | 10.41 | 35,045 | -0.37(-3.47%) |
Jan 07, 2003 | 10.81 | 11.17 | 10.79 | 10.79 | 56,878 | -0.16(-1.45%) |
Jan 06, 2003 | 10.92 | 11.09 | 10.58 | 10.94 | 30,455 | +0.22(+2.01%) |
Jan 03, 2003 | 10.69 | 10.94 | 10.43 | 10.73 | 38,799 | +0.04(+0.40%) |
Jan 02, 2003 | 10.33 | 10.76 | 10.18 | 10.69 | 34,071 | +0.44(+4.28%) |
Dec 31, 2002 | 11.02 | 11.02 | 10.21 | 10.25 | 55,349 | -0.38(-3.59%) |
Dec 30, 2002 | 10.80 | 11.14 | 10.62 | 10.63 | 62,580 | -0.23(-2.12%) |
Dec 27, 2002 | 11.22 | 11.29 | 10.79 | 10.86 | 65,918 | -0.30(-2.70%) |
Dec 26, 2002 | 10.94 | 11.21 | 10.78 | 11.16 | 44,779 | +0.23(+2.11%) |
Dec 24, 2002 | 10.82 | 11.15 | 10.82 | 10.93 | 7,231 | -0.25(-2.26%) |
Dec 23, 2002 | 10.56 | 11.18 | 10.66 | 11.18 | 63,971 | +0.04(+0.32%) |
Dec 20, 2002 | 10.56 | 11.51 | 10.43 | 11.15 | 104,440 | -0.02(-0.19%) |
Dec 19, 2002 | 10.85 | 11.17 | 10.61 | 11.17 | 28,369 | +0.44(+4.09%) |
Dec 18, 2002 | 10.93 | 10.95 | 10.44 | 10.73 | 17,383 | -0.06(-0.53%) |
Dec 17, 2002 | 10.79 | 10.97 | 10.59 | 10.79 | 28,508 | -0.06(-0.54%) |
Dec 16, 2002 | 10.00 | 10.84 | 10.00 | 10.84 | 30,594 | +0.42(+4.07%) |
Dec 13, 2002 | 9.722 | 10.48 | 9.722 | 10.42 | 72,037 | +0.47(+4.70%) |
Dec 12, 2002 | 10.05 | 10.07 | 9.945 | 9.952 | 19,608 | -0.11(-1.07%) |
Dec 11, 2002 | 9.722 | 10.07 | 9.722 | 10.06 | 46,309 | +0.34(+3.48%) |
Dec 10, 2002 | 9.779 | 9.837 | 9.722 | 9.722 | 50,203 | -0.07(-0.73%) |
Dec 09, 2002 | 10.20 | 10.20 | 9.794 | 9.794 | 36,574 | -0.18(-1.81%) |
Dec 06, 2002 | 10.06 | 10.21 | 9.938 | 9.974 | 50,342 | -0.14(-1.41%) |
Dec 05, 2002 | 10.12 | 10.30 | 10.06 | 10.12 | 60,911 | -0.09(-0.85%) |
Dec 04, 2002 | 10.21 | 10.42 | 9.974 | 10.20 | 30,038 | +0.27(+2.76%) |
Dec 03, 2002 | 10.41 | 10.41 | 9.930 | 9.930 | 35,601 | -0.39(-3.76%) |
Dec 02, 2002 | 10.52 | 10.70 | 10.25 | 10.32 | 21,555 | -0.38(-3.56%) |
Nov 29, 2002 | 10.61 | 10.71 | 10.47 | 10.70 | 14,602 | -0.21(-1.91%) |
Nov 27, 2002 | 10.43 | 10.91 | 10.30 | 10.91 | 41,998 | +0.62(+6.01%) |
Nov 26, 2002 | 10.17 | 10.48 | 10.07 | 10.29 | 47,144 | -0.12(-1.17%) |
Nov 25, 2002 | 10.32 | 10.41 | 9.974 | 10.41 | 52,567 | +0.31(+3.06%) |
Nov 22, 2002 | 9.902 | 10.10 | 9.823 | 10.10 | 22,529 | +0.14(+1.44%) |
Nov 21, 2002 | 9.995 | 10.21 | 9.765 | 9.959 | 58,547 | -0.14(-1.42%) |
Nov 20, 2002 | 10.07 | 10.63 | 9.930 | 10.10 | 44,640 | +0.04(+0.36%) |
Nov 19, 2002 | 10.31 | 10.60 | 10.07 | 10.07 | 35,601 | -0.02(-0.21%) |
Nov 18, 2002 | 11.13 | 11.13 | 10.07 | 10.09 | 37,965 | -0.95(-8.59%) |
Nov 15, 2002 | 11.31 | 11.31 | 10.69 | 11.04 | 32,680 | -0.27(-2.42%) |
Nov 14, 2002 | 10.01 | 11.31 | 10.01 | 11.31 | 34,210 | +1.06(+10.39%) |
Nov 13, 2002 | 9.959 | 10.60 | 9.779 | 10.25 | 20,860 | +0.27(+2.67%) |
Nov 12, 2002 | 10.05 | 10.07 | 9.413 | 9.980 | 44,779 | -0.02(-0.23%) |
Nov 11, 2002 | 10.59 | 10.59 | 10.00 | 10.00 | 22,250 | -0.46(-4.39%) |
Nov 08, 2002 | 10.34 | 10.95 | 10.31 | 10.46 | 29,760 | +0.12(+1.18%) |
Nov 07, 2002 | 11.54 | 11.61 | 10.19 | 10.34 | 60,772 | -1.40(-11.94%) |
Nov 06, 2002 | 11.84 | 11.86 | 11.15 | 11.74 | 116,260 | -0.01(-0.06%) |
Nov 05, 2002 | 11.45 | 11.86 | 11.30 | 11.75 | 31,846 | +0.30(+2.64%) |
Nov 04, 2002 | 11.50 | 11.61 | 11.43 | 11.45 | 76,209 | -0.06(-0.50%) |