Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.48 | 10.78 | 10.47 | 10.71 | 607,029 | +0.23(+2.17%) |
Jan 30, 2003 | 10.69 | 10.69 | 10.36 | 10.48 | 1,877,857 | -0.20(-1.90%) |
Jan 29, 2003 | 10.97 | 10.97 | 10.67 | 10.69 | 1,975,375 | -0.29(-2.61%) |
Jan 28, 2003 | 10.99 | 11.06 | 10.87 | 10.97 | 967,593 | -0.02(-0.16%) |
Jan 27, 2003 | 11.11 | 11.18 | 10.98 | 10.99 | 792,510 | -0.12(-1.04%) |
Jan 24, 2003 | 11.21 | 11.26 | 11.09 | 11.11 | 924,033 | -0.10(-0.90%) |
Jan 23, 2003 | 11.25 | 11.29 | 11.15 | 11.21 | 659,301 | -0.02(-0.17%) |
Jan 22, 2003 | 11.31 | 11.46 | 11.22 | 11.23 | 674,196 | -0.05(-0.41%) |
Jan 21, 2003 | 11.37 | 11.53 | 11.26 | 11.27 | 767,779 | -0.09(-0.81%) |
Jan 17, 2003 | 11.25 | 11.38 | 11.24 | 11.37 | 1,051,622 | +0.12(+1.04%) |
Jan 16, 2003 | 11.08 | 11.27 | 11.08 | 11.25 | 707,076 | +0.18(+1.59%) |
Jan 15, 2003 | 11.08 | 11.11 | 11.00 | 11.07 | 725,625 | +0.01(+0.08%) |
Jan 14, 2003 | 11.24 | 11.24 | 10.96 | 11.06 | 1,039,819 | -0.17(-1.55%) |
Jan 13, 2003 | 11.25 | 11.32 | 11.22 | 11.24 | 507,263 | -0.06(-0.55%) |
Jan 10, 2003 | 11.34 | 11.36 | 11.20 | 11.30 | 419,300 | -0.09(-0.77%) |
Jan 09, 2003 | 11.21 | 11.39 | 11.12 | 11.39 | 1,402,631 | +0.21(+1.89%) |
Jan 08, 2003 | 11.27 | 11.38 | 11.17 | 11.17 | 738,552 | -0.07(-0.65%) |
Jan 07, 2003 | 11.36 | 11.38 | 11.19 | 11.25 | 848,998 | -0.13(-1.16%) |
Jan 06, 2003 | 11.22 | 11.45 | 11.22 | 11.38 | 1,531,344 | +0.50(+4.58%) |
Jan 03, 2003 | 10.94 | 10.98 | 10.81 | 10.88 | 994,291 | -0.13(-1.15%) |
Jan 02, 2003 | 10.92 | 11.22 | 10.90 | 11.01 | 1,379,305 | +0.11(+1.01%) |
Dec 31, 2002 | 10.88 | 10.94 | 10.74 | 10.90 | 474,382 | +0.04(+0.41%) |
Dec 30, 2002 | 10.76 | 10.90 | 10.71 | 10.85 | 588,200 | +0.17(+1.60%) |
Dec 27, 2002 | 10.80 | 10.82 | 10.66 | 10.68 | 411,993 | -0.14(-1.25%) |
Dec 26, 2002 | 10.81 | 10.95 | 10.80 | 10.82 | 321,781 | +0.03(+0.30%) |
Dec 24, 2002 | 10.85 | 10.88 | 10.76 | 10.79 | 156,534 | -0.06(-0.56%) |
Dec 23, 2002 | 10.78 | 10.96 | 10.69 | 10.85 | 760,754 | +0.02(+0.16%) |
Dec 20, 2002 | 10.80 | 10.83 | 10.68 | 10.83 | 676,725 | -0.00(-0.03%) |
Dec 19, 2002 | 10.84 | 10.87 | 10.75 | 10.83 | 747,264 | +0.03(+0.28%) |
Dec 18, 2002 | 10.75 | 10.86 | 10.73 | 10.80 | 553,633 | +0.06(+0.60%) |
Dec 17, 2002 | 10.94 | 10.94 | 10.74 | 10.74 | 748,107 | -0.20(-1.87%) |
Dec 16, 2002 | 11.01 | 11.04 | 10.89 | 10.94 | 1,967,787 | +0.00(+0.02%) |
Dec 13, 2002 | 11.11 | 11.18 | 10.94 | 10.94 | 1,276,167 | -0.22(-1.99%) |
Dec 12, 2002 | 11.32 | 11.33 | 11.09 | 11.16 | 1,131,154 | -0.14(-1.21%) |
Dec 11, 2002 | 11.46 | 11.46 | 11.16 | 11.30 | 917,008 | -0.15(-1.35%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.45 | 682,908 | -0.10(-0.83%) |
Dec 09, 2002 | 11.64 | 11.72 | 11.54 | 11.55 | 646,655 | -0.08(-0.70%) |
Dec 06, 2002 | 11.46 | 11.68 | 11.46 | 11.63 | 576,678 | +0.20(+1.76%) |
Dec 05, 2002 | 11.76 | 11.76 | 11.42 | 11.43 | 891,996 | -0.33(-2.80%) |
Dec 04, 2002 | 11.56 | 11.78 | 11.55 | 11.76 | 874,572 | +0.25(+2.13%) |
Dec 03, 2002 | 11.32 | 11.60 | 11.23 | 11.51 | 991,762 | +0.20(+1.76%) |
Dec 02, 2002 | 11.57 | 11.58 | 11.21 | 11.32 | 972,090 | -0.22(-1.94%) |
Nov 29, 2002 | 11.66 | 11.66 | 11.51 | 11.54 | 192,226 | -0.17(-1.41%) |
Nov 27, 2002 | 11.56 | 11.73 | 11.50 | 11.71 | 484,218 | +0.13(+1.12%) |
Nov 26, 2002 | 11.59 | 11.69 | 11.39 | 11.58 | 1,076,634 | -0.09(-0.79%) |
Nov 25, 2002 | 11.90 | 11.93 | 11.65 | 11.67 | 756,538 | -0.23(-1.94%) |
Nov 22, 2002 | 11.80 | 11.96 | 11.72 | 11.90 | 671,385 | +0.12(+1.00%) |
Nov 21, 2002 | 11.93 | 11.98 | 11.71 | 11.78 | 998,507 | -0.15(-1.22%) |
Nov 20, 2002 | 11.92 | 11.97 | 11.81 | 11.93 | 585,390 | +0.01(+0.06%) |
Nov 19, 2002 | 11.89 | 12.01 | 11.81 | 11.92 | 764,688 | +0.03(+0.24%) |
Nov 18, 2002 | 12.08 | 12.08 | 11.78 | 11.89 | 725,344 | -0.21(-1.71%) |
Nov 15, 2002 | 11.97 | 12.10 | 11.88 | 12.10 | 730,121 | +0.13(+1.10%) |
Nov 14, 2002 | 11.75 | 11.99 | 11.65 | 11.97 | 778,178 | +0.22(+1.85%) |
Nov 13, 2002 | 11.50 | 11.77 | 11.33 | 11.75 | 2,117,015 | +0.35(+3.11%) |
Nov 12, 2002 | 11.84 | 12.07 | 11.32 | 11.40 | 3,479,740 | -0.43(-3.61%) |
Nov 11, 2002 | 11.71 | 12.00 | 11.69 | 11.82 | 906,609 | +0.12(+0.99%) |
Nov 08, 2002 | 11.90 | 11.96 | 11.68 | 11.71 | 381,922 | -0.20(-1.65%) |
Nov 07, 2002 | 11.84 | 12.03 | 11.77 | 11.90 | 532,274 | +0.07(+0.60%) |
Nov 06, 2002 | 11.90 | 11.94 | 11.69 | 11.83 | 742,768 | -0.06(-0.52%) |
Nov 05, 2002 | 12.03 | 12.10 | 11.84 | 11.89 | 1,660,619 | -0.15(-1.27%) |
Nov 04, 2002 | 12.40 | 12.40 | 12.02 | 12.05 | 1,187,642 | -0.35(-2.80%) |