Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.76 | 11.39 | 10.73 | 11.08 | 661,959 | +0.31(+2.85%) |
Jan 30, 2003 | 10.83 | 11.00 | 10.71 | 10.77 | 678,395 | -0.10(-0.94%) |
Jan 29, 2003 | 10.89 | 10.90 | 10.56 | 10.87 | 733,729 | -0.08(-0.73%) |
Jan 28, 2003 | 10.67 | 11.02 | 10.59 | 10.95 | 1,155,449 | +0.28(+2.60%) |
Jan 27, 2003 | 10.54 | 10.84 | 10.51 | 10.67 | 861,108 | +0.13(+1.25%) |
Jan 24, 2003 | 10.88 | 11.04 | 10.54 | 10.54 | 809,335 | -0.12(-1.10%) |
Jan 23, 2003 | 10.60 | 10.81 | 10.52 | 10.66 | 343,512 | +0.07(+0.62%) |
Jan 22, 2003 | 10.83 | 10.88 | 10.54 | 10.59 | 662,370 | -0.24(-2.22%) |
Jan 21, 2003 | 11.13 | 11.13 | 10.83 | 10.83 | 653,878 | -0.30(-2.69%) |
Jan 17, 2003 | 11.19 | 11.24 | 11.03 | 11.13 | 419,528 | -0.07(-0.59%) |
Jan 16, 2003 | 11.13 | 11.25 | 11.03 | 11.20 | 384,191 | +0.18(+1.59%) |
Jan 15, 2003 | 11.54 | 11.54 | 11.01 | 11.02 | 869,463 | -0.44(-3.82%) |
Jan 14, 2003 | 11.64 | 11.75 | 11.45 | 11.46 | 635,387 | -0.18(-1.57%) |
Jan 13, 2003 | 11.70 | 11.77 | 11.39 | 11.65 | 611,692 | -0.01(-0.13%) |
Jan 10, 2003 | 11.66 | 11.86 | 11.44 | 11.66 | 737,017 | +0.11(+0.95%) |
Jan 09, 2003 | 11.36 | 11.74 | 11.35 | 11.55 | 583,888 | +0.26(+2.33%) |
Jan 08, 2003 | 11.68 | 11.68 | 11.20 | 11.29 | 664,424 | -0.33(-2.83%) |
Jan 07, 2003 | 11.69 | 11.70 | 11.39 | 11.62 | 581,696 | -0.07(-0.62%) |
Jan 06, 2003 | 11.37 | 11.74 | 11.27 | 11.69 | 1,027,797 | +0.39(+3.49%) |
Jan 03, 2003 | 11.32 | 11.38 | 11.10 | 11.29 | 1,247,354 | -0.02(-0.19%) |
Jan 02, 2003 | 11.02 | 11.53 | 11.02 | 11.32 | 1,166,544 | +0.19(+1.71%) |
Dec 31, 2002 | 11.30 | 11.32 | 11.06 | 11.13 | 549,920 | -0.10(-0.91%) |
Dec 30, 2002 | 11.06 | 11.23 | 10.86 | 11.23 | 647,030 | +0.13(+1.18%) |
Dec 27, 2002 | 11.12 | 11.24 | 11.05 | 11.10 | 519,514 | -0.09(-0.85%) |
Dec 26, 2002 | 11.32 | 11.44 | 11.17 | 11.19 | 582,244 | -0.12(-1.03%) |
Dec 24, 2002 | 11.46 | 11.46 | 11.27 | 11.31 | 319,816 | -0.01(-0.06%) |
Dec 23, 2002 | 11.61 | 11.61 | 11.21 | 11.32 | 1,132,987 | -0.36(-3.06%) |
Dec 20, 2002 | 12.01 | 12.05 | 11.59 | 11.67 | 953,013 | -0.19(-1.60%) |
Dec 19, 2002 | 11.98 | 12.23 | 11.81 | 11.86 | 688,941 | -0.04(-0.37%) |
Dec 18, 2002 | 13.05 | 13.13 | 11.86 | 11.91 | 1,949,444 | -1.00(-7.75%) |
Dec 17, 2002 | 13.25 | 13.29 | 12.91 | 12.91 | 443,223 | -0.23(-1.78%) |
Dec 16, 2002 | 12.69 | 13.14 | 12.69 | 13.14 | 390,902 | +0.46(+3.63%) |
Dec 13, 2002 | 12.95 | 13.05 | 12.59 | 12.68 | 371,316 | -0.28(-2.14%) |
Dec 12, 2002 | 12.81 | 13.03 | 12.59 | 12.96 | 519,377 | +0.01(+0.11%) |
Dec 11, 2002 | 12.67 | 12.94 | 12.43 | 12.94 | 471,986 | +0.30(+2.37%) |
Dec 10, 2002 | 12.62 | 12.70 | 12.35 | 12.65 | 489,929 | +0.05(+0.41%) |
Dec 09, 2002 | 12.48 | 12.77 | 12.41 | 12.59 | 809,472 | +0.06(+0.47%) |
Dec 06, 2002 | 12.62 | 13.05 | 12.50 | 12.54 | 518,966 | -0.23(-1.77%) |
Dec 05, 2002 | 13.00 | 13.05 | 12.60 | 12.76 | 306,531 | -0.15(-1.13%) |
Dec 04, 2002 | 12.81 | 13.08 | 12.63 | 12.91 | 335,157 | +0.07(+0.57%) |
Dec 03, 2002 | 12.86 | 12.94 | 12.73 | 12.84 | 502,393 | -0.13(-1.01%) |
Dec 02, 2002 | 13.11 | 13.40 | 12.84 | 12.97 | 794,132 | +0.10(+0.79%) |
Nov 29, 2002 | 12.77 | 12.92 | 12.65 | 12.86 | 270,098 | +0.09(+0.69%) |
Nov 27, 2002 | 12.12 | 12.80 | 12.09 | 12.78 | 405,010 | +0.51(+4.17%) |
Nov 26, 2002 | 12.16 | 12.46 | 12.13 | 12.27 | 456,098 | -0.11(-0.88%) |
Nov 25, 2002 | 12.34 | 12.71 | 12.21 | 12.38 | 437,882 | +0.09(+0.77%) |
Nov 22, 2002 | 12.85 | 12.86 | 12.27 | 12.28 | 419,802 | -0.47(-3.72%) |
Nov 21, 2002 | 12.41 | 12.81 | 12.38 | 12.75 | 446,784 | +0.34(+2.76%) |
Nov 20, 2002 | 12.34 | 12.62 | 12.23 | 12.41 | 594,434 | +0.12(+1.01%) |
Nov 19, 2002 | 12.27 | 12.54 | 12.12 | 12.29 | 467,466 | -0.07(-0.59%) |
Nov 18, 2002 | 12.38 | 12.54 | 11.92 | 12.36 | 624,978 | -0.15(-1.17%) |
Nov 15, 2002 | 12.91 | 13.03 | 12.30 | 12.51 | 832,756 | -0.42(-3.28%) |
Nov 14, 2002 | 12.59 | 12.94 | 12.52 | 12.93 | 401,312 | +0.38(+3.03%) |
Nov 13, 2002 | 12.52 | 12.77 | 12.08 | 12.55 | 434,731 | -0.02(-0.17%) |
Nov 12, 2002 | 12.43 | 12.80 | 12.38 | 12.57 | 480,752 | +0.11(+0.88%) |
Nov 11, 2002 | 12.56 | 12.56 | 11.68 | 12.46 | 1,061,216 | -0.10(-0.81%) |
Nov 08, 2002 | 13.51 | 13.64 | 12.12 | 12.57 | 1,560,733 | -0.97(-7.17%) |
Nov 07, 2002 | 13.47 | 13.65 | 13.20 | 13.54 | 636,209 | -0.11(-0.80%) |
Nov 06, 2002 | 13.55 | 13.71 | 13.33 | 13.65 | 953,150 | +0.09(+0.70%) |
Nov 05, 2002 | 13.90 | 13.98 | 13.17 | 13.55 | 683,326 | -0.35(-2.52%) |
Nov 04, 2002 | 14.16 | 14.24 | 13.70 | 13.90 | 592,654 | -0.12(-0.83%) |