Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.19 | 11.51 | 11.19 | 11.46 | 24,199 | +0.12(+1.02%) |
Jan 30, 2003 | 11.48 | 11.52 | 11.35 | 11.35 | 553,130 | -0.13(-1.13%) |
Jan 29, 2003 | 11.14 | 11.51 | 11.14 | 11.48 | 69,832 | +0.28(+2.52%) |
Jan 28, 2003 | 11.04 | 11.19 | 11.04 | 11.19 | 357,460 | +0.11(+0.99%) |
Jan 27, 2003 | 11.19 | 11.23 | 10.99 | 11.08 | 93,340 | -0.29(-2.52%) |
Jan 24, 2003 | 11.44 | 11.48 | 11.37 | 11.37 | 42,176 | -0.20(-1.75%) |
Jan 23, 2003 | 11.48 | 11.61 | 11.48 | 11.57 | 8,296 | +0.06(+0.54%) |
Jan 22, 2003 | 11.43 | 11.53 | 11.34 | 11.51 | 58,078 | -0.02(-0.14%) |
Jan 21, 2003 | 11.70 | 11.70 | 11.53 | 11.53 | 51,856 | -0.31(-2.60%) |
Jan 17, 2003 | 11.87 | 11.89 | 11.82 | 11.84 | 5,531 | -0.07(-0.59%) |
Jan 16, 2003 | 11.79 | 11.91 | 11.79 | 11.91 | 13,136 | +0.11(+0.91%) |
Jan 15, 2003 | 11.72 | 11.81 | 11.71 | 11.80 | 15,211 | +0.07(+0.59%) |
Jan 14, 2003 | 11.80 | 11.80 | 11.72 | 11.73 | 9,679 | -0.05(-0.42%) |
Jan 13, 2003 | 11.82 | 11.82 | 11.71 | 11.78 | 21,433 | -0.06(-0.50%) |
Jan 10, 2003 | 11.80 | 11.84 | 11.80 | 11.84 | 4,148 | +0.03(+0.28%) |
Jan 09, 2003 | 11.66 | 11.80 | 11.66 | 11.80 | 2,765 | +0.17(+1.43%) |
Jan 08, 2003 | 11.72 | 11.76 | 11.64 | 11.64 | 17,976 | -0.18(-1.51%) |
Jan 07, 2003 | 12.05 | 12.05 | 11.80 | 11.82 | 53,238 | -0.36(-2.96%) |
Jan 06, 2003 | 12.07 | 12.20 | 12.07 | 12.18 | 17,976 | +0.17(+1.43%) |
Jan 03, 2003 | 12.03 | 12.03 | 11.99 | 12.00 | 11,062 | -0.01(-0.06%) |
Jan 02, 2003 | 11.83 | 12.01 | 11.80 | 12.01 | 14,519 | +0.24(+2.04%) |
Dec 31, 2002 | 11.74 | 11.77 | 11.59 | 11.77 | 20,050 | +0.06(+0.54%) |
Dec 30, 2002 | 11.72 | 11.72 | 11.70 | 11.71 | 9,679 | -0.01(-0.12%) |
Dec 27, 2002 | 11.84 | 11.84 | 11.67 | 11.72 | 70,524 | -0.13(-1.09%) |
Dec 26, 2002 | 11.88 | 11.96 | 11.85 | 11.85 | 20,050 | -0.07(-0.56%) |
Dec 24, 2002 | 12.00 | 12.00 | 11.90 | 11.92 | 11,062 | -0.06(-0.50%) |
Dec 23, 2002 | 11.97 | 12.02 | 11.92 | 11.98 | 64,301 | +0.05(+0.44%) |
Dec 20, 2002 | 11.75 | 11.92 | 11.75 | 11.92 | 21,433 | +0.21(+1.76%) |
Dec 19, 2002 | 11.82 | 11.86 | 11.72 | 11.72 | 13,136 | -0.10(-0.83%) |
Dec 18, 2002 | 11.90 | 11.91 | 11.79 | 11.82 | 69,832 | -0.19(-1.57%) |
Dec 17, 2002 | 12.15 | 12.15 | 11.98 | 12.00 | 118,923 | -0.08(-0.66%) |
Dec 16, 2002 | 11.93 | 12.08 | 11.93 | 12.08 | 422,453 | +0.22(+1.83%) |
Dec 13, 2002 | 11.90 | 11.91 | 11.80 | 11.87 | 18,668 | -0.04(-0.35%) |
Dec 12, 2002 | 11.77 | 11.91 | 11.77 | 11.91 | 31,805 | +0.18(+1.53%) |
Dec 11, 2002 | 11.78 | 11.78 | 11.73 | 11.73 | 11,062 | -0.06(-0.49%) |
Dec 10, 2002 | 11.64 | 11.79 | 11.64 | 11.79 | 26,965 | +0.15(+1.29%) |
Dec 09, 2002 | 11.83 | 11.90 | 11.64 | 11.64 | 25,582 | -0.21(-1.81%) |
Dec 06, 2002 | 11.79 | 11.85 | 11.77 | 11.85 | 16,593 | +0.08(+0.66%) |
Dec 05, 2002 | 11.80 | 11.80 | 11.77 | 11.77 | 5,531 | +0.08(+0.64%) |
Dec 04, 2002 | 11.70 | 11.70 | 11.70 | 11.70 | 4,148 | -0.10(-0.88%) |
Dec 03, 2002 | 11.86 | 11.86 | 11.80 | 11.80 | 94,032 | -0.01(-0.06%) |
Dec 02, 2002 | 11.79 | 11.81 | 11.69 | 11.81 | 134,134 | +0.07(+0.60%) |
Nov 29, 2002 | 11.77 | 11.77 | 11.74 | 11.74 | 142,431 | +0.05(+0.40%) |
Nov 27, 2002 | 11.68 | 11.69 | 11.68 | 11.69 | 151,419 | +0.36(+3.18%) |
Nov 26, 2002 | 11.45 | 11.45 | 11.33 | 11.33 | 163,865 | -0.29(-2.54%) |
Nov 25, 2002 | 11.57 | 11.63 | 11.53 | 11.63 | 17,976 | +0.05(+0.48%) |
Nov 22, 2002 | 11.63 | 11.66 | 11.57 | 11.57 | 22,816 | -0.17(-1.47%) |
Nov 21, 2002 | 11.64 | 11.74 | 11.64 | 11.74 | 4,839 | +0.18(+1.58%) |
Nov 20, 2002 | 11.38 | 11.56 | 11.38 | 11.56 | 174,927 | +0.16(+1.45%) |
Nov 19, 2002 | 11.43 | 11.46 | 11.40 | 11.40 | 4,148 | +0.00(+0.00%) |
Nov 18, 2002 | 11.46 | 11.46 | 11.40 | 11.40 | 161,790 | +0.09(+0.83%) |
Nov 15, 2002 | 11.27 | 11.30 | 11.27 | 11.30 | 2,074 | -0.01(-0.10%) |
Nov 14, 2002 | 11.18 | 11.31 | 11.18 | 11.31 | 13,828 | +0.38(+3.45%) |
Nov 13, 2002 | 11.13 | 11.19 | 10.94 | 10.94 | 18,668 | -0.28(-2.49%) |
Nov 12, 2002 | 11.22 | 11.30 | 11.21 | 11.22 | 284,171 | -0.00(-0.04%) |
Nov 11, 2002 | 11.35 | 11.35 | 11.22 | 11.22 | 4,839 | -0.20(-1.73%) |
Nov 08, 2002 | 11.47 | 11.48 | 11.42 | 11.42 | 6,914 | +0.00(+0.04%) |
Nov 07, 2002 | 11.53 | 11.53 | 11.41 | 11.41 | 296,616 | -0.24(-2.06%) |
Nov 06, 2002 | 11.50 | 11.65 | 11.48 | 11.65 | 203,275 | +0.19(+1.61%) |
Nov 05, 2002 | 11.52 | 11.52 | 11.47 | 11.47 | 289,702 | -0.01(-0.06%) |
Nov 04, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 2,074 | +0.00(+0.00%) |