Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.144 | 8.487 | 8.144 | 8.448 | 179,137 | +0.01(+0.09%) |
Jan 30, 2003 | 10.25 | 8.995 | 8.023 | 8.441 | 832,076 | -1.81(-17.65%) |
Jan 29, 2003 | 10.15 | 10.56 | 10.07 | 10.25 | 69,721 | +0.05(+0.52%) |
Jan 28, 2003 | 10.23 | 10.49 | 9.997 | 10.20 | 89,465 | +0.02(+0.17%) |
Jan 27, 2003 | 10.64 | 10.74 | 10.15 | 10.18 | 83,295 | -0.46(-4.36%) |
Jan 24, 2003 | 10.82 | 11.04 | 10.60 | 10.64 | 182,633 | -0.30(-2.76%) |
Jan 23, 2003 | 10.92 | 11.07 | 10.80 | 10.94 | 163,711 | +0.19(+1.81%) |
Jan 22, 2003 | 10.68 | 10.75 | 10.68 | 10.75 | 66,430 | -0.01(-0.13%) |
Jan 21, 2003 | 10.70 | 11.10 | 10.70 | 10.76 | 125,457 | -0.02(-0.18%) |
Jan 17, 2003 | 10.70 | 10.90 | 10.70 | 10.78 | 123,195 | -0.09(-0.80%) |
Jan 16, 2003 | 11.27 | 11.27 | 10.75 | 10.87 | 78,565 | -0.39(-3.50%) |
Jan 15, 2003 | 11.49 | 11.62 | 11.18 | 11.27 | 67,459 | -0.33(-2.85%) |
Jan 14, 2003 | 11.19 | 11.61 | 11.19 | 11.60 | 62,111 | +0.35(+3.09%) |
Jan 13, 2003 | 11.35 | 11.63 | 11.19 | 11.25 | 110,032 | -0.39(-3.34%) |
Jan 10, 2003 | 11.56 | 11.86 | 11.55 | 11.64 | 70,749 | -0.09(-0.79%) |
Jan 09, 2003 | 11.21 | 11.79 | 11.20 | 11.73 | 103,039 | +0.52(+4.64%) |
Jan 08, 2003 | 11.21 | 11.36 | 11.18 | 11.21 | 78,976 | -0.16(-1.41%) |
Jan 07, 2003 | 11.28 | 11.43 | 11.28 | 11.37 | 66,430 | +0.07(+0.64%) |
Jan 06, 2003 | 11.44 | 11.69 | 11.27 | 11.30 | 199,909 | -0.49(-4.16%) |
Jan 03, 2003 | 11.49 | 11.85 | 11.43 | 11.79 | 45,041 | +0.39(+3.39%) |
Jan 02, 2003 | 11.55 | 11.61 | 11.31 | 11.40 | 178,725 | -0.15(-1.26%) |
Dec 31, 2002 | 11.28 | 11.62 | 11.21 | 11.55 | 89,671 | +0.12(+1.06%) |
Dec 30, 2002 | 12.08 | 12.25 | 11.38 | 11.43 | 223,355 | -0.90(-7.30%) |
Dec 27, 2002 | 12.70 | 12.70 | 12.14 | 12.33 | 42,779 | -0.36(-2.87%) |
Dec 26, 2002 | 12.35 | 12.74 | 12.35 | 12.69 | 35,169 | +0.35(+2.82%) |
Dec 24, 2002 | 12.34 | 12.44 | 12.32 | 12.34 | 16,042 | +0.00(+0.04%) |
Dec 23, 2002 | 12.12 | 12.37 | 12.12 | 12.34 | 132,244 | +0.18(+1.51%) |
Dec 20, 2002 | 12.19 | 12.19 | 11.76 | 12.15 | 98,515 | +0.00(+0.02%) |
Dec 19, 2002 | 11.93 | 12.15 | 11.93 | 12.15 | 66,842 | +0.15(+1.25%) |
Dec 18, 2002 | 12.46 | 12.51 | 11.78 | 12.00 | 77,742 | -0.57(-4.56%) |
Dec 17, 2002 | 12.86 | 12.86 | 12.47 | 12.58 | 161,038 | -0.24(-1.90%) |
Dec 16, 2002 | 12.74 | 12.87 | 12.64 | 12.82 | 41,339 | +0.09(+0.69%) |
Dec 13, 2002 | 12.71 | 12.84 | 12.70 | 12.73 | 28,793 | -0.02(-0.17%) |
Dec 12, 2002 | 12.75 | 12.79 | 12.75 | 12.75 | 39,488 | +0.00(+0.02%) |
Dec 11, 2002 | 13.07 | 13.07 | 12.70 | 12.75 | 75,891 | -0.27(-2.09%) |
Dec 10, 2002 | 12.70 | 13.06 | 12.70 | 13.02 | 62,317 | +0.15(+1.15%) |
Dec 09, 2002 | 12.89 | 13.13 | 12.65 | 12.88 | 48,126 | -0.03(-0.26%) |
Dec 06, 2002 | 13.28 | 13.29 | 12.88 | 12.91 | 71,983 | -0.35(-2.68%) |
Dec 05, 2002 | 13.43 | 13.43 | 13.07 | 13.26 | 79,182 | -0.26(-1.92%) |
Dec 04, 2002 | 13.80 | 14.02 | 13.47 | 13.52 | 41,133 | -0.51(-3.65%) |
Dec 03, 2002 | 14.16 | 14.17 | 13.19 | 14.04 | 325,984 | -0.48(-3.33%) |
Dec 02, 2002 | 14.59 | 14.89 | 14.39 | 14.52 | 38,048 | +0.04(+0.25%) |
Nov 29, 2002 | 14.68 | 14.75 | 14.25 | 14.48 | 25,708 | -0.26(-1.78%) |
Nov 27, 2002 | 14.33 | 14.75 | 14.25 | 14.75 | 44,013 | +0.38(+2.64%) |
Nov 26, 2002 | 14.68 | 14.73 | 14.30 | 14.37 | 89,260 | -0.08(-0.55%) |
Nov 25, 2002 | 14.10 | 14.70 | 13.84 | 14.45 | 91,316 | +0.46(+3.29%) |
Nov 22, 2002 | 13.21 | 14.01 | 13.14 | 13.99 | 115,791 | +0.69(+5.21%) |
Nov 21, 2002 | 13.23 | 13.42 | 13.07 | 13.29 | 24,885 | +0.10(+0.76%) |
Nov 20, 2002 | 12.91 | 13.19 | 12.85 | 13.19 | 151,783 | +0.25(+1.93%) |
Nov 19, 2002 | 12.67 | 13.08 | 12.67 | 12.94 | 116,819 | -0.03(-0.21%) |
Nov 18, 2002 | 13.13 | 13.17 | 12.97 | 12.97 | 41,544 | +0.00(+0.00%) |
Nov 15, 2002 | 12.67 | 13.12 | 12.67 | 12.97 | 39,076 | +0.05(+0.36%) |
Nov 14, 2002 | 12.88 | 12.93 | 12.77 | 12.92 | 36,814 | +0.16(+1.24%) |
Nov 13, 2002 | 12.71 | 12.94 | 12.71 | 12.77 | 20,772 | -0.04(-0.34%) |
Nov 12, 2002 | 12.79 | 12.92 | 12.66 | 12.81 | 40,105 | +0.20(+1.58%) |
Nov 11, 2002 | 12.53 | 12.64 | 12.46 | 12.61 | 105,713 | -0.10(-0.82%) |
Nov 08, 2002 | 12.76 | 12.81 | 12.64 | 12.71 | 32,906 | +0.01(+0.07%) |
Nov 07, 2002 | 13.16 | 13.16 | 12.71 | 12.71 | 31,467 | -0.27(-2.11%) |
Nov 06, 2002 | 13.16 | 13.16 | 12.50 | 12.98 | 67,047 | -0.05(-0.39%) |
Nov 05, 2002 | 12.65 | 13.03 | 12.53 | 13.03 | 61,494 | -0.09(-0.72%) |
Nov 04, 2002 | 13.19 | 13.31 | 13.05 | 13.13 | 35,580 | -0.06(-0.42%) |