Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.05 | 10.25 | 10.03 | 10.15 | 178,263 | +0.01(+0.11%) |
Jan 30, 2003 | 10.57 | 10.64 | 10.06 | 10.14 | 317,163 | -0.44(-4.15%) |
Jan 29, 2003 | 10.67 | 10.75 | 10.41 | 10.58 | 387,024 | -0.13(-1.20%) |
Jan 28, 2003 | 10.31 | 10.78 | 10.27 | 10.71 | 384,032 | +0.43(+4.16%) |
Jan 27, 2003 | 10.24 | 10.31 | 10.14 | 10.28 | 251,686 | +0.05(+0.51%) |
Jan 24, 2003 | 10.38 | 10.41 | 10.22 | 10.23 | 200,014 | -0.14(-1.32%) |
Jan 23, 2003 | 10.51 | 10.56 | 10.28 | 10.36 | 201,740 | -0.07(-0.62%) |
Jan 22, 2003 | 10.20 | 10.60 | 10.10 | 10.43 | 264,921 | +0.20(+2.00%) |
Jan 21, 2003 | 10.33 | 10.35 | 10.10 | 10.22 | 303,934 | -0.11(-1.05%) |
Jan 17, 2003 | 10.69 | 10.77 | 10.26 | 10.33 | 330,403 | -0.42(-3.92%) |
Jan 16, 2003 | 10.85 | 10.88 | 10.64 | 10.75 | 124,750 | -0.11(-1.00%) |
Jan 15, 2003 | 11.12 | 11.14 | 10.63 | 10.86 | 265,151 | -0.24(-2.15%) |
Jan 14, 2003 | 11.21 | 11.23 | 11.09 | 11.10 | 149,492 | -0.07(-0.60%) |
Jan 13, 2003 | 11.22 | 11.25 | 10.97 | 11.17 | 188,391 | +0.03(+0.31%) |
Jan 10, 2003 | 11.12 | 11.51 | 11.02 | 11.13 | 300,597 | +0.03(+0.29%) |
Jan 09, 2003 | 10.75 | 11.14 | 10.75 | 11.10 | 270,790 | +0.40(+3.71%) |
Jan 08, 2003 | 10.89 | 10.90 | 10.63 | 10.70 | 230,741 | -0.23(-2.07%) |
Jan 07, 2003 | 11.11 | 11.12 | 10.92 | 10.93 | 366,079 | -0.19(-1.70%) |
Jan 06, 2003 | 11.24 | 11.24 | 10.97 | 11.12 | 327,296 | -0.03(-0.25%) |
Jan 03, 2003 | 10.85 | 11.27 | 10.84 | 11.15 | 767,144 | +0.26(+2.39%) |
Jan 02, 2003 | 10.62 | 10.99 | 10.60 | 10.89 | 598,892 | +0.28(+2.69%) |
Dec 31, 2002 | 10.49 | 10.64 | 10.41 | 10.60 | 402,906 | +0.21(+1.98%) |
Dec 30, 2002 | 10.31 | 10.48 | 10.24 | 10.39 | 326,260 | +0.11(+1.08%) |
Dec 27, 2002 | 10.21 | 10.34 | 10.19 | 10.28 | 113,356 | +0.04(+0.40%) |
Dec 26, 2002 | 10.10 | 10.31 | 10.10 | 10.24 | 177,458 | +0.12(+1.20%) |
Dec 24, 2002 | 10.02 | 10.17 | 9.999 | 10.12 | 86,772 | +0.09(+0.93%) |
Dec 23, 2002 | 10.49 | 10.54 | 9.993 | 10.03 | 185,283 | -0.07(-0.73%) |
Dec 20, 2002 | 10.49 | 10.54 | 9.993 | 10.10 | 815,939 | -0.36(-3.47%) |
Dec 19, 2002 | 10.67 | 10.77 | 10.30 | 10.46 | 424,886 | -0.16(-1.53%) |
Dec 18, 2002 | 10.55 | 10.72 | 10.51 | 10.63 | 303,934 | +0.06(+0.58%) |
Dec 17, 2002 | 10.61 | 10.79 | 10.53 | 10.57 | 360,670 | +0.03(+0.29%) |
Dec 16, 2002 | 10.37 | 10.63 | 10.33 | 10.54 | 404,171 | +0.18(+1.74%) |
Dec 13, 2002 | 9.917 | 10.41 | 9.917 | 10.36 | 367,690 | +0.27(+2.72%) |
Dec 12, 2002 | 9.817 | 10.12 | 9.463 | 10.08 | 554,700 | +0.30(+3.06%) |
Dec 11, 2002 | 9.665 | 9.821 | 9.545 | 9.782 | 233,733 | +0.08(+0.83%) |
Dec 10, 2002 | 9.604 | 9.710 | 9.363 | 9.702 | 257,210 | +0.17(+1.82%) |
Dec 09, 2002 | 9.773 | 9.773 | 9.430 | 9.528 | 288,973 | -0.22(-2.21%) |
Dec 06, 2002 | 9.556 | 9.771 | 9.352 | 9.743 | 218,657 | +0.24(+2.49%) |
Dec 05, 2002 | 9.604 | 9.704 | 9.311 | 9.506 | 112,551 | +0.03(+0.27%) |
Dec 04, 2002 | 9.743 | 9.749 | 9.476 | 9.480 | 113,126 | -0.21(-2.13%) |
Dec 03, 2002 | 9.799 | 9.836 | 9.613 | 9.686 | 254,794 | -0.11(-1.13%) |
Dec 02, 2002 | 9.515 | 9.886 | 9.402 | 9.797 | 211,407 | +0.35(+3.68%) |
Nov 29, 2002 | 9.602 | 9.669 | 9.450 | 9.450 | 109,098 | -0.14(-1.47%) |
Nov 27, 2002 | 9.126 | 9.721 | 9.126 | 9.591 | 425,577 | +0.48(+5.32%) |
Nov 26, 2002 | 9.495 | 9.721 | 9.041 | 9.106 | 294,037 | -0.42(-4.38%) |
Nov 25, 2002 | 9.552 | 9.728 | 9.428 | 9.524 | 329,367 | -0.03(-0.36%) |
Nov 22, 2002 | 9.513 | 9.602 | 9.345 | 9.558 | 419,477 | +0.12(+1.31%) |
Nov 21, 2002 | 9.126 | 9.600 | 9.126 | 9.434 | 783,485 | +0.20(+2.19%) |
Nov 20, 2002 | 9.165 | 9.284 | 9.124 | 9.232 | 835,618 | +0.05(+0.59%) |
Nov 19, 2002 | 9.461 | 9.461 | 8.961 | 9.178 | 657,469 | -0.31(-3.25%) |
Nov 18, 2002 | 9.749 | 9.841 | 9.398 | 9.487 | 450,320 | -0.35(-3.56%) |
Nov 15, 2002 | 10.08 | 10.08 | 9.749 | 9.836 | 390,131 | -0.19(-1.86%) |
Nov 14, 2002 | 9.895 | 10.16 | 9.865 | 10.02 | 223,261 | +0.16(+1.65%) |
Nov 13, 2002 | 9.828 | 10.32 | 9.721 | 9.860 | 484,039 | +0.09(+0.93%) |
Nov 12, 2002 | 9.826 | 9.954 | 9.667 | 9.769 | 249,615 | -0.07(-0.68%) |
Nov 11, 2002 | 10.05 | 10.14 | 9.819 | 9.836 | 384,032 | -0.21(-2.05%) |
Nov 08, 2002 | 10.16 | 10.61 | 9.884 | 10.04 | 705,689 | -0.26(-2.55%) |
Nov 07, 2002 | 10.37 | 10.43 | 10.10 | 10.31 | 247,428 | -0.19(-1.80%) |
Nov 06, 2002 | 10.18 | 10.57 | 9.925 | 10.49 | 373,329 | +0.53(+5.34%) |
Nov 05, 2002 | 10.08 | 10.21 | 9.673 | 9.962 | 532,374 | -0.08(-0.78%) |
Nov 04, 2002 | 10.64 | 10.81 | 9.984 | 10.04 | 642,393 | -0.60(-5.63%) |