Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.81 | 11.29 | 10.76 | 11.19 | 144,659 | +0.33(+3.05%) |
Jan 30, 2003 | 10.79 | 10.96 | 10.77 | 10.86 | 231,401 | +0.08(+0.75%) |
Jan 29, 2003 | 10.63 | 10.84 | 10.52 | 10.78 | 255,058 | +0.03(+0.27%) |
Jan 28, 2003 | 10.68 | 10.89 | 10.64 | 10.75 | 123,586 | +0.08(+0.76%) |
Jan 27, 2003 | 10.59 | 10.85 | 10.59 | 10.66 | 95,306 | -0.06(-0.55%) |
Jan 24, 2003 | 10.89 | 10.94 | 10.72 | 10.72 | 222,835 | -0.24(-2.15%) |
Jan 23, 2003 | 11.22 | 11.34 | 10.96 | 10.96 | 251,931 | -0.26(-2.36%) |
Jan 22, 2003 | 11.11 | 11.47 | 11.11 | 11.22 | 113,117 | +0.00(+0.00%) |
Jan 21, 2003 | 11.45 | 11.53 | 11.22 | 11.22 | 126,577 | -0.21(-1.80%) |
Jan 17, 2003 | 11.22 | 11.58 | 11.22 | 11.43 | 122,090 | -0.01(-0.06%) |
Jan 16, 2003 | 11.53 | 11.66 | 11.44 | 11.44 | 111,485 | -0.11(-0.96%) |
Jan 15, 2003 | 11.64 | 11.65 | 11.51 | 11.55 | 195,916 | -0.11(-0.95%) |
Jan 14, 2003 | 11.55 | 11.78 | 11.55 | 11.66 | 253,018 | -0.04(-0.38%) |
Jan 13, 2003 | 11.69 | 11.84 | 11.69 | 11.70 | 208,696 | -0.07(-0.56%) |
Jan 10, 2003 | 11.69 | 11.94 | 11.69 | 11.77 | 128,480 | +0.00(+0.00%) |
Jan 09, 2003 | 11.62 | 12.00 | 11.62 | 11.77 | 185,991 | +0.17(+1.46%) |
Jan 08, 2003 | 11.30 | 11.69 | 11.29 | 11.60 | 153,497 | +0.11(+0.96%) |
Jan 07, 2003 | 11.58 | 11.71 | 11.34 | 11.49 | 122,498 | -0.25(-2.13%) |
Jan 06, 2003 | 11.38 | 11.91 | 11.38 | 11.74 | 138,677 | +0.19(+1.66%) |
Jan 03, 2003 | 11.50 | 11.87 | 11.50 | 11.55 | 110,942 | -0.16(-1.38%) |
Jan 02, 2003 | 11.42 | 11.76 | 11.42 | 11.71 | 147,650 | +0.31(+2.71%) |
Dec 31, 2002 | 11.51 | 11.95 | 11.40 | 11.40 | 190,477 | -0.25(-2.15%) |
Dec 30, 2002 | 11.41 | 11.74 | 11.28 | 11.65 | 214,270 | +0.24(+2.13%) |
Dec 27, 2002 | 11.40 | 11.59 | 11.18 | 11.41 | 132,559 | -0.18(-1.52%) |
Dec 26, 2002 | 11.47 | 11.84 | 11.47 | 11.58 | 68,930 | +0.07(+0.64%) |
Dec 24, 2002 | 11.66 | 11.83 | 11.50 | 11.51 | 89,460 | -0.33(-2.80%) |
Dec 23, 2002 | 11.58 | 11.97 | 11.44 | 11.84 | 210,463 | +0.37(+3.21%) |
Dec 20, 2002 | 10.59 | 11.47 | 10.59 | 11.47 | 1,030,565 | +0.76(+7.07%) |
Dec 19, 2002 | 10.76 | 10.88 | 10.71 | 10.72 | 247,988 | -0.05(-0.48%) |
Dec 18, 2002 | 10.96 | 10.96 | 10.74 | 10.77 | 108,494 | -0.11(-1.01%) |
Dec 17, 2002 | 10.70 | 11.07 | 10.70 | 10.88 | 285,512 | -0.01(-0.07%) |
Dec 16, 2002 | 10.74 | 10.94 | 10.66 | 10.89 | 176,202 | +0.15(+1.37%) |
Dec 13, 2002 | 10.70 | 10.92 | 10.52 | 10.74 | 137,454 | -0.29(-2.67%) |
Dec 12, 2002 | 11.03 | 11.03 | 10.86 | 11.03 | 157,575 | +0.03(+0.27%) |
Dec 11, 2002 | 10.96 | 11.09 | 10.81 | 11.00 | 130,112 | -0.02(-0.20%) |
Dec 10, 2002 | 10.90 | 11.18 | 10.90 | 11.03 | 172,395 | +0.03(+0.27%) |
Dec 09, 2002 | 10.96 | 11.14 | 10.86 | 11.00 | 88,644 | -0.11(-0.99%) |
Dec 06, 2002 | 11.29 | 11.40 | 10.96 | 11.11 | 180,416 | -0.43(-3.70%) |
Dec 05, 2002 | 11.89 | 11.99 | 11.33 | 11.53 | 183,679 | -0.34(-2.85%) |
Dec 04, 2002 | 11.47 | 12.03 | 11.47 | 11.87 | 122,770 | +0.13(+1.13%) |
Dec 03, 2002 | 11.36 | 11.88 | 11.36 | 11.74 | 139,085 | +0.07(+0.63%) |
Dec 02, 2002 | 11.03 | 11.76 | 11.03 | 11.67 | 226,098 | +0.75(+6.87%) |
Nov 29, 2002 | 11.10 | 11.18 | 10.90 | 10.92 | 66,211 | -0.37(-3.26%) |
Nov 27, 2002 | 11.14 | 11.30 | 10.92 | 11.28 | 162,062 | +0.41(+3.79%) |
Nov 26, 2002 | 11.25 | 11.42 | 10.87 | 10.87 | 116,108 | -0.71(-6.16%) |
Nov 25, 2002 | 11.47 | 11.75 | 11.33 | 11.58 | 159,887 | +0.22(+1.94%) |
Nov 22, 2002 | 10.81 | 11.53 | 10.80 | 11.36 | 162,742 | +0.22(+1.98%) |
Nov 21, 2002 | 10.66 | 11.22 | 10.66 | 11.14 | 181,096 | +0.48(+4.48%) |
Nov 20, 2002 | 10.40 | 10.77 | 10.39 | 10.66 | 94,355 | +0.08(+0.76%) |
Nov 19, 2002 | 10.66 | 10.89 | 10.52 | 10.58 | 96,938 | -0.19(-1.77%) |
Nov 18, 2002 | 10.81 | 11.00 | 10.66 | 10.78 | 126,985 | -0.18(-1.61%) |
Nov 15, 2002 | 10.30 | 11.14 | 10.30 | 10.95 | 243,093 | +0.51(+4.93%) |
Nov 14, 2002 | 10.19 | 10.47 | 10.19 | 10.44 | 122,226 | +0.17(+1.65%) |
Nov 13, 2002 | 10.22 | 10.30 | 10.16 | 10.27 | 74,913 | -0.02(-0.21%) |
Nov 12, 2002 | 10.11 | 10.47 | 10.11 | 10.29 | 81,846 | +0.17(+1.67%) |
Nov 11, 2002 | 10.67 | 10.67 | 9.930 | 10.12 | 152,953 | -0.37(-3.51%) |
Nov 08, 2002 | 10.55 | 10.64 | 10.37 | 10.49 | 95,442 | -0.12(-1.11%) |
Nov 07, 2002 | 10.70 | 10.89 | 10.55 | 10.61 | 95,578 | -0.28(-2.57%) |
Nov 06, 2002 | 10.74 | 11.01 | 10.74 | 10.89 | 174,298 | +0.18(+1.72%) |
Nov 05, 2002 | 10.89 | 10.89 | 10.56 | 10.70 | 101,968 | -0.35(-3.19%) |
Nov 04, 2002 | 11.07 | 11.33 | 10.86 | 11.05 | 133,239 | -0.09(-0.79%) |