Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 710 | +0.06(+0.55%) |
Jan 30, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 8,884 | -0.08(-0.82%) |
Jan 29, 2003 | 10.34 | 10.34 | 10.29 | 10.30 | 10,128 | -0.11(-1.08%) |
Jan 28, 2003 | 10.25 | 10.44 | 10.25 | 10.41 | 13,682 | +0.05(+0.49%) |
Jan 27, 2003 | 10.30 | 10.47 | 10.30 | 10.36 | 13,860 | -0.41(-3.81%) |
Jan 24, 2003 | 10.75 | 10.77 | 10.72 | 10.77 | 5,508 | -0.06(-0.57%) |
Jan 23, 2003 | 10.89 | 10.89 | 10.78 | 10.83 | 4,264 | +0.23(+2.12%) |
Jan 22, 2003 | 10.64 | 10.71 | 10.61 | 10.61 | 4,620 | -0.15(-1.41%) |
Jan 21, 2003 | 10.84 | 10.84 | 10.75 | 10.76 | 24,522 | -0.14(-1.24%) |
Jan 17, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 355 | -0.22(-1.97%) |
Jan 16, 2003 | 11.08 | 11.11 | 11.06 | 11.11 | 1,421 | +0.11(+0.97%) |
Jan 15, 2003 | 11.03 | 11.03 | 11.01 | 11.01 | 2,310 | -0.13(-1.16%) |
Jan 14, 2003 | 11.11 | 11.14 | 11.11 | 11.14 | 1,954 | +0.11(+1.02%) |
Jan 13, 2003 | 11.08 | 11.08 | 11.02 | 11.02 | 2,487 | +0.21(+1.98%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.75 | 10.81 | 1,421 | +0.04(+0.37%) |
Jan 09, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 888 | +0.15(+1.38%) |
Jan 08, 2003 | 10.63 | 10.69 | 10.56 | 10.62 | 7,818 | +0.06(+0.53%) |
Jan 07, 2003 | 10.60 | 10.60 | 10.56 | 10.57 | 1,421 | +0.13(+1.24%) |
Jan 06, 2003 | 10.33 | 10.46 | 10.33 | 10.44 | 53,487 | +0.33(+3.28%) |
Jan 02, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 355 | +0.14(+1.41%) |
Dec 31, 2002 | 9.966 | 9.966 | 9.933 | 9.966 | 2,843 | -0.14(-1.34%) |
Dec 30, 2002 | 9.910 | 10.10 | 9.910 | 10.10 | 12,794 | +0.08(+0.79%) |
Dec 27, 2002 | 10.02 | 10.02 | 10.02 | 10.02 | 355 | -0.25(-2.41%) |
Dec 26, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 533 | +0.23(+2.24%) |
Dec 23, 2002 | 10.29 | 10.29 | 10.05 | 10.05 | 28,076 | -0.19(-1.87%) |
Dec 20, 2002 | 10.08 | 10.24 | 10.08 | 10.24 | 5,330 | +0.09(+0.89%) |
Dec 19, 2002 | 10.15 | 10.19 | 10.13 | 10.15 | 5,330 | -0.04(-0.39%) |
Dec 18, 2002 | 10.24 | 10.24 | 10.08 | 10.19 | 24,344 | -0.16(-1.58%) |
Dec 17, 2002 | 10.32 | 10.35 | 10.19 | 10.35 | 3,553 | -0.06(-0.59%) |
Dec 16, 2002 | 10.11 | 10.41 | 10.11 | 10.41 | 11,905 | +0.38(+3.76%) |
Dec 13, 2002 | 10.05 | 10.05 | 10.02 | 10.03 | 10,661 | -0.15(-1.49%) |
Dec 12, 2002 | 10.19 | 10.19 | 10.19 | 10.19 | 2,487 | -0.08(-0.77%) |
Dec 11, 2002 | 10.29 | 10.29 | 10.26 | 10.26 | 710 | +0.05(+0.50%) |
Dec 10, 2002 | 10.14 | 10.21 | 10.14 | 10.21 | 15,637 | +0.04(+0.39%) |
Dec 09, 2002 | 10.26 | 10.26 | 10.17 | 10.17 | 1,243 | -0.12(-1.20%) |
Dec 06, 2002 | 10.53 | 10.30 | 10.53 | 10.30 | 3,909 | -0.24(-2.24%) |
Dec 05, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 1,599 | +0.01(+0.11%) |
Dec 04, 2002 | 10.52 | 10.52 | 10.52 | 10.52 | 4,620 | +0.02(+0.22%) |
Dec 03, 2002 | 10.69 | 10.69 | 10.50 | 10.50 | 20,613 | -0.30(-2.76%) |
Dec 02, 2002 | 10.75 | 10.83 | 10.75 | 10.80 | 9,595 | +0.19(+1.80%) |
Nov 27, 2002 | 10.62 | 10.63 | 10.61 | 10.61 | 12,083 | +0.37(+3.57%) |
Nov 26, 2002 | 10.37 | 10.44 | 10.24 | 10.24 | 241,669 | -0.27(-2.57%) |
Nov 25, 2002 | 10.33 | 10.51 | 10.33 | 10.51 | 40,515 | +0.12(+1.14%) |
Nov 22, 2002 | 10.33 | 10.43 | 10.33 | 10.39 | 2,487 | +0.03(+0.33%) |
Nov 21, 2002 | 10.30 | 10.36 | 10.25 | 10.36 | 30,208 | +0.30(+3.02%) |
Nov 20, 2002 | 10.10 | 10.10 | 10.06 | 10.06 | 3,909 | -0.16(-1.54%) |
Nov 19, 2002 | 10.14 | 10.24 | 10.14 | 10.21 | 36,250 | -0.03(-0.28%) |
Nov 18, 2002 | 10.35 | 10.35 | 10.24 | 10.24 | 14,215 | +0.19(+1.85%) |
Nov 15, 2002 | 10.05 | 10.06 | 10.05 | 10.06 | 26,121 | -0.07(-0.67%) |
Nov 14, 2002 | 10.13 | 10.13 | 10.05 | 10.12 | 109,106 | +0.36(+3.69%) |
Nov 13, 2002 | 9.764 | 9.764 | 9.764 | 9.764 | 5,508 | -0.20(-1.98%) |
Nov 12, 2002 | 9.871 | 9.989 | 9.865 | 9.961 | 21,856 | +0.14(+1.43%) |
Nov 11, 2002 | 9.820 | 9.820 | 9.820 | 9.820 | 2,487 | +0.02(+0.23%) |
Nov 08, 2002 | 9.820 | 9.899 | 9.798 | 9.798 | 6,752 | -0.02(-0.23%) |
Nov 07, 2002 | 9.910 | 9.927 | 9.820 | 9.820 | 1,243 | -0.32(-3.11%) |
Nov 06, 2002 | 10.10 | 10.14 | 10.07 | 10.14 | 710 | -0.13(-1.26%) |
Nov 05, 2002 | 10.16 | 10.26 | 10.16 | 10.26 | 48,156 | +0.14(+1.33%) |
Nov 04, 2002 | 10.07 | 10.24 | 10.05 | 10.13 | 14,926 | +0.26(+2.62%) |