Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.61 | 11.88 | 11.58 | 11.84 | 275,632 | +0.18(+1.58%) |
Jan 30, 2003 | 11.74 | 11.92 | 11.59 | 11.65 | 493,989 | -0.09(-0.78%) |
Jan 29, 2003 | 11.83 | 11.92 | 11.51 | 11.74 | 270,313 | -0.10(-0.85%) |
Jan 28, 2003 | 11.45 | 11.86 | 11.42 | 11.85 | 683,165 | +0.55(+4.89%) |
Jan 27, 2003 | 11.31 | 11.92 | 11.13 | 11.29 | 401,127 | -0.14(-1.21%) |
Jan 24, 2003 | 11.55 | 11.62 | 11.42 | 11.43 | 339,140 | -0.05(-0.40%) |
Jan 23, 2003 | 10.57 | 11.55 | 10.57 | 11.48 | 712,802 | +1.06(+10.17%) |
Jan 22, 2003 | 10.80 | 10.87 | 10.24 | 10.42 | 215,490 | -0.45(-4.15%) |
Jan 21, 2003 | 11.25 | 11.51 | 10.42 | 10.87 | 382,346 | -0.53(-4.69%) |
Jan 17, 2003 | 11.62 | 11.73 | 11.36 | 11.40 | 154,154 | -0.29(-2.44%) |
Jan 16, 2003 | 11.66 | 11.91 | 11.66 | 11.69 | 178,906 | -0.03(-0.24%) |
Jan 15, 2003 | 11.86 | 11.86 | 11.65 | 11.72 | 108,885 | -0.15(-1.24%) |
Jan 14, 2003 | 11.62 | 12.00 | 11.61 | 11.86 | 198,446 | +0.02(+0.16%) |
Jan 13, 2003 | 11.97 | 12.07 | 11.73 | 11.85 | 241,979 | +0.01(+0.08%) |
Jan 10, 2003 | 11.64 | 11.92 | 11.62 | 11.84 | 229,169 | +0.17(+1.42%) |
Jan 09, 2003 | 11.62 | 11.74 | 11.62 | 11.67 | 286,488 | +0.00(+0.00%) |
Jan 08, 2003 | 11.74 | 11.88 | 11.56 | 11.67 | 336,426 | -0.12(-1.02%) |
Jan 07, 2003 | 11.61 | 11.87 | 11.55 | 11.79 | 301,578 | +0.15(+1.27%) |
Jan 06, 2003 | 11.39 | 11.77 | 11.39 | 11.64 | 188,459 | +0.26(+2.27%) |
Jan 03, 2003 | 11.66 | 11.69 | 11.39 | 11.39 | 158,171 | -0.31(-2.67%) |
Jan 02, 2003 | 11.47 | 11.74 | 11.14 | 11.70 | 178,471 | +0.46(+4.09%) |
Dec 31, 2002 | 11.30 | 11.62 | 11.15 | 11.24 | 451,499 | -0.06(-0.49%) |
Dec 30, 2002 | 11.17 | 11.33 | 11.00 | 11.29 | 360,417 | -0.06(-0.49%) |
Dec 27, 2002 | 11.74 | 11.74 | 11.21 | 11.35 | 257,394 | -0.40(-3.37%) |
Dec 26, 2002 | 11.65 | 11.84 | 11.53 | 11.74 | 168,918 | +0.00(+0.00%) |
Dec 24, 2002 | 11.74 | 11.79 | 11.67 | 11.74 | 182,814 | +0.03(+0.24%) |
Dec 23, 2002 | 11.43 | 11.74 | 11.43 | 11.72 | 209,628 | -0.11(-0.93%) |
Dec 20, 2002 | 11.43 | 12.03 | 11.43 | 11.83 | 764,476 | +0.08(+0.71%) |
Dec 19, 2002 | 11.86 | 11.88 | 11.52 | 11.74 | 305,269 | -0.11(-0.93%) |
Dec 18, 2002 | 11.87 | 11.87 | 11.62 | 11.86 | 189,979 | -0.11(-0.92%) |
Dec 17, 2002 | 11.93 | 12.01 | 11.84 | 11.97 | 275,198 | -0.01(-0.08%) |
Dec 16, 2002 | 11.88 | 12.07 | 11.80 | 11.97 | 368,993 | +0.13(+1.09%) |
Dec 13, 2002 | 12.02 | 12.02 | 11.80 | 11.85 | 258,805 | -0.13(-1.08%) |
Dec 12, 2002 | 12.34 | 12.34 | 11.62 | 11.97 | 823,967 | -0.41(-3.35%) |
Dec 11, 2002 | 12.62 | 12.79 | 12.32 | 12.39 | 451,499 | -0.41(-3.17%) |
Dec 10, 2002 | 12.12 | 12.84 | 11.89 | 12.79 | 510,338 | +0.67(+5.55%) |
Dec 09, 2002 | 12.44 | 12.71 | 12.11 | 12.12 | 629,971 | -0.30(-2.45%) |
Dec 06, 2002 | 12.40 | 12.59 | 12.40 | 12.43 | 334,580 | -0.15(-1.18%) |
Dec 05, 2002 | 12.61 | 12.76 | 12.18 | 12.57 | 489,060 | +0.42(+3.50%) |
Dec 04, 2002 | 11.65 | 12.27 | 11.47 | 12.15 | 445,311 | +0.56(+4.85%) |
Dec 03, 2002 | 11.92 | 12.02 | 11.53 | 11.59 | 307,874 | -0.45(-3.75%) |
Dec 02, 2002 | 11.34 | 12.05 | 11.34 | 12.04 | 470,497 | +0.62(+5.40%) |
Nov 29, 2002 | 11.65 | 11.65 | 11.32 | 11.42 | 248,058 | -0.12(-1.04%) |
Nov 27, 2002 | 10.42 | 11.71 | 10.42 | 11.54 | 547,140 | +1.06(+10.11%) |
Nov 26, 2002 | 10.64 | 10.68 | 10.33 | 10.48 | 276,826 | -0.11(-1.04%) |
Nov 25, 2002 | 10.49 | 10.64 | 10.36 | 10.59 | 410,680 | +0.09(+0.88%) |
Nov 22, 2002 | 10.54 | 10.55 | 10.15 | 10.50 | 304,075 | -0.12(-1.13%) |
Nov 21, 2002 | 10.39 | 10.76 | 10.39 | 10.62 | 233,403 | +0.22(+2.13%) |
Nov 20, 2002 | 10.32 | 10.64 | 10.07 | 10.40 | 593,820 | +0.00(+0.00%) |
Nov 19, 2002 | 10.52 | 10.58 | 10.29 | 10.40 | 745,044 | -0.10(-0.96%) |
Nov 18, 2002 | 9.442 | 11.13 | 9.423 | 10.50 | 1,021,219 | +1.01(+10.68%) |
Nov 15, 2002 | 8.631 | 9.552 | 8.475 | 9.488 | 853,278 | +0.74(+8.42%) |
Nov 14, 2002 | 8.456 | 8.760 | 8.327 | 8.751 | 867,607 | +0.45(+5.44%) |
Nov 13, 2002 | 8.143 | 8.650 | 7.968 | 8.300 | 244,367 | +0.13(+1.58%) |
Nov 12, 2002 | 8.051 | 8.336 | 7.940 | 8.171 | 239,482 | +0.12(+1.49%) |
Nov 11, 2002 | 8.521 | 8.521 | 7.821 | 8.051 | 245,995 | -0.56(-6.52%) |
Nov 08, 2002 | 8.594 | 9.165 | 8.567 | 8.613 | 167,941 | -0.16(-1.79%) |
Nov 07, 2002 | 9.000 | 9.000 | 8.751 | 8.769 | 179,883 | -0.23(-2.56%) |
Nov 06, 2002 | 8.668 | 9.055 | 8.594 | 9.000 | 291,373 | +0.25(+2.84%) |
Nov 05, 2002 | 8.511 | 8.751 | 8.456 | 8.751 | 219,181 | +0.13(+1.50%) |
Nov 04, 2002 | 8.521 | 8.714 | 8.493 | 8.622 | 287,357 | +0.18(+2.18%) |