Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.94 | 11.08 | 10.91 | 11.05 | 570,538 | +0.09(+0.78%) |
Jan 30, 2003 | 11.20 | 11.20 | 10.96 | 10.96 | 243,063 | -0.24(-2.12%) |
Jan 29, 2003 | 11.14 | 11.22 | 11.03 | 11.20 | 365,582 | +0.00(+0.00%) |
Jan 28, 2003 | 11.23 | 11.36 | 11.07 | 11.20 | 674,535 | +0.01(+0.06%) |
Jan 27, 2003 | 11.66 | 11.66 | 11.18 | 11.19 | 416,138 | -0.48(-4.12%) |
Jan 24, 2003 | 11.69 | 11.76 | 11.45 | 11.67 | 366,189 | -0.03(-0.23%) |
Jan 23, 2003 | 11.86 | 11.91 | 11.59 | 11.70 | 466,997 | -0.25(-2.09%) |
Jan 22, 2003 | 11.99 | 12.09 | 11.86 | 11.95 | 255,664 | -0.07(-0.60%) |
Jan 21, 2003 | 12.28 | 12.35 | 11.98 | 12.02 | 241,241 | -0.25(-2.04%) |
Jan 17, 2003 | 12.42 | 12.46 | 12.22 | 12.27 | 216,798 | -0.23(-1.84%) |
Jan 16, 2003 | 12.32 | 12.58 | 12.32 | 12.50 | 199,946 | +0.07(+0.53%) |
Jan 15, 2003 | 12.48 | 12.55 | 12.22 | 12.44 | 348,274 | -0.11(-0.84%) |
Jan 14, 2003 | 12.55 | 12.57 | 12.45 | 12.54 | 281,625 | -0.01(-0.11%) |
Jan 13, 2003 | 12.58 | 12.67 | 12.48 | 12.55 | 456,977 | +0.04(+0.32%) |
Jan 10, 2003 | 12.42 | 12.61 | 12.38 | 12.51 | 615,325 | +0.07(+0.53%) |
Jan 09, 2003 | 12.30 | 12.55 | 12.30 | 12.45 | 306,068 | +0.16(+1.34%) |
Jan 08, 2003 | 12.42 | 12.51 | 12.25 | 12.28 | 485,823 | -0.13(-1.06%) |
Jan 07, 2003 | 12.32 | 12.49 | 12.32 | 12.42 | 669,677 | +0.11(+0.86%) |
Jan 06, 2003 | 12.35 | 12.40 | 12.23 | 12.31 | 359,964 | +0.06(+0.48%) |
Jan 03, 2003 | 12.01 | 12.30 | 12.01 | 12.25 | 1,472,651 | +0.24(+1.97%) |
Jan 02, 2003 | 11.79 | 12.03 | 11.71 | 12.01 | 1,148,516 | +0.09(+0.72%) |
Dec 31, 2002 | 11.69 | 12.01 | 11.55 | 11.93 | 499,183 | +0.22(+1.86%) |
Dec 30, 2002 | 11.55 | 11.80 | 11.39 | 11.71 | 380,915 | +0.14(+1.25%) |
Dec 27, 2002 | 11.60 | 11.68 | 11.46 | 11.57 | 191,141 | -0.04(-0.34%) |
Dec 26, 2002 | 11.66 | 11.68 | 11.40 | 11.61 | 463,657 | +0.05(+0.40%) |
Dec 24, 2002 | 11.59 | 11.69 | 11.53 | 11.56 | 154,248 | -0.10(-0.85%) |
Dec 23, 2002 | 12.01 | 12.01 | 11.55 | 11.66 | 573,271 | -0.36(-3.01%) |
Dec 20, 2002 | 12.12 | 12.25 | 11.90 | 12.02 | 1,220,631 | +0.13(+1.11%) |
Dec 19, 2002 | 11.47 | 11.92 | 11.47 | 11.89 | 408,547 | +0.36(+3.08%) |
Dec 18, 2002 | 11.66 | 11.82 | 11.53 | 11.53 | 282,992 | -0.16(-1.35%) |
Dec 17, 2002 | 11.86 | 11.92 | 11.69 | 11.69 | 331,422 | -0.20(-1.72%) |
Dec 16, 2002 | 11.45 | 11.90 | 11.40 | 11.90 | 525,144 | +0.43(+3.79%) |
Dec 13, 2002 | 11.48 | 11.59 | 11.36 | 11.46 | 483,849 | -0.04(-0.34%) |
Dec 12, 2002 | 11.52 | 11.67 | 11.47 | 11.50 | 282,536 | -0.03(-0.23%) |
Dec 11, 2002 | 11.43 | 11.63 | 11.36 | 11.53 | 630,507 | +0.03(+0.29%) |
Dec 10, 2002 | 11.41 | 11.57 | 11.41 | 11.49 | 210,270 | +0.06(+0.52%) |
Dec 09, 2002 | 11.62 | 11.62 | 11.41 | 11.43 | 518,616 | -0.25(-2.14%) |
Dec 06, 2002 | 11.59 | 11.79 | 11.55 | 11.68 | 323,072 | +0.04(+0.34%) |
Dec 05, 2002 | 11.63 | 11.72 | 11.53 | 11.65 | 155,007 | -0.01(-0.06%) |
Dec 04, 2002 | 11.56 | 11.79 | 11.40 | 11.65 | 271,453 | +0.05(+0.45%) |
Dec 03, 2002 | 11.86 | 11.86 | 11.59 | 11.60 | 174,137 | -0.26(-2.17%) |
Dec 02, 2002 | 11.80 | 11.86 | 11.63 | 11.86 | 655,709 | +0.07(+0.56%) |
Nov 29, 2002 | 11.63 | 11.81 | 11.49 | 11.79 | 304,095 | +0.23(+1.99%) |
Nov 27, 2002 | 11.43 | 11.59 | 11.40 | 11.56 | 488,100 | +0.21(+1.86%) |
Nov 26, 2002 | 11.60 | 11.67 | 11.26 | 11.35 | 410,217 | -0.18(-1.60%) |
Nov 25, 2002 | 11.56 | 11.72 | 11.41 | 11.53 | 301,362 | -0.05(-0.40%) |
Nov 22, 2002 | 11.66 | 11.85 | 11.58 | 11.58 | 463,961 | -0.14(-1.24%) |
Nov 21, 2002 | 11.26 | 11.72 | 11.25 | 11.72 | 245,492 | +0.53(+4.71%) |
Nov 20, 2002 | 11.20 | 11.26 | 11.09 | 11.20 | 441,947 | -0.03(-0.29%) |
Nov 19, 2002 | 11.20 | 11.28 | 11.13 | 11.23 | 198,276 | -0.03(-0.23%) |
Nov 18, 2002 | 11.53 | 11.53 | 11.22 | 11.26 | 284,206 | -0.26(-2.29%) |
Nov 15, 2002 | 11.29 | 11.68 | 11.29 | 11.52 | 523,626 | +0.16(+1.45%) |
Nov 14, 2002 | 11.03 | 11.49 | 11.03 | 11.36 | 189,471 | +0.40(+3.61%) |
Nov 13, 2002 | 10.87 | 11.23 | 10.74 | 10.96 | 228,640 | +0.01(+0.06%) |
Nov 12, 2002 | 10.77 | 11.08 | 10.67 | 10.95 | 361,179 | +0.18(+1.71%) |
Nov 11, 2002 | 11.13 | 11.14 | 10.74 | 10.77 | 224,237 | -0.38(-3.37%) |
Nov 08, 2002 | 11.19 | 11.30 | 11.07 | 11.14 | 266,747 | -0.05(-0.41%) |
Nov 07, 2002 | 11.30 | 11.30 | 11.07 | 11.19 | 456,370 | -0.14(-1.22%) |
Nov 06, 2002 | 11.24 | 11.43 | 11.07 | 11.33 | 376,816 | +0.11(+1.00%) |
Nov 05, 2002 | 11.30 | 11.41 | 11.07 | 11.22 | 255,360 | -0.11(-0.99%) |
Nov 04, 2002 | 11.55 | 11.55 | 11.20 | 11.33 | 235,624 | -0.14(-1.26%) |