Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.53 | 10.84 | 10.53 | 10.84 | 93,400 | +0.21(+1.98%) |
Jan 30, 2003 | 10.80 | 10.93 | 10.55 | 10.63 | 319,600 | -0.22(-2.03%) |
Jan 29, 2003 | 10.77 | 10.91 | 10.60 | 10.85 | 180,700 | +0.07(+0.65%) |
Jan 28, 2003 | 10.85 | 10.88 | 10.70 | 10.78 | 144,700 | +0.00(+0.00%) |
Jan 27, 2003 | 10.95 | 11.02 | 10.74 | 10.78 | 108,000 | -0.22(-2.00%) |
Jan 24, 2003 | 11.00 | 11.07 | 10.97 | 11.00 | 82,800 | -0.07(-0.63%) |
Jan 23, 2003 | 11.22 | 11.22 | 10.90 | 11.07 | 158,200 | -0.15(-1.34%) |
Jan 22, 2003 | 11.17 | 11.22 | 11.03 | 11.22 | 417,300 | +0.11(+0.99%) |
Jan 21, 2003 | 11.25 | 11.25 | 11.08 | 11.11 | 170,200 | -0.12(-1.07%) |
Jan 17, 2003 | 11.39 | 11.39 | 10.96 | 11.23 | 163,900 | -0.16(-1.40%) |
Jan 16, 2003 | 11.30 | 11.44 | 11.24 | 11.39 | 86,600 | +0.14(+1.24%) |
Jan 15, 2003 | 11.40 | 11.45 | 11.19 | 11.25 | 260,700 | -0.12(-1.06%) |
Jan 14, 2003 | 11.45 | 11.65 | 11.26 | 11.37 | 309,300 | -0.12(-1.04%) |
Jan 13, 2003 | 11.50 | 11.52 | 11.36 | 11.49 | 143,900 | +0.09(+0.79%) |
Jan 10, 2003 | 11.40 | 11.48 | 11.34 | 11.40 | 165,100 | +0.00(+0.00%) |
Jan 09, 2003 | 11.35 | 11.49 | 11.30 | 11.40 | 244,300 | +0.05(+0.44%) |
Jan 08, 2003 | 11.47 | 11.55 | 11.30 | 11.35 | 219,200 | -0.02(-0.18%) |
Jan 07, 2003 | 11.63 | 11.65 | 11.29 | 11.37 | 239,900 | -0.28(-2.40%) |
Jan 06, 2003 | 11.70 | 11.80 | 11.51 | 11.65 | 404,800 | +0.01(+0.09%) |
Jan 03, 2003 | 11.40 | 11.86 | 11.40 | 11.64 | 638,900 | +0.24(+2.11%) |
Jan 02, 2003 | 11.31 | 11.40 | 11.23 | 11.40 | 164,500 | +0.09(+0.80%) |
Dec 31, 2002 | 11.35 | 11.40 | 11.25 | 11.31 | 196,400 | -0.04(-0.35%) |
Dec 30, 2002 | 11.00 | 11.38 | 10.96 | 11.35 | 395,300 | +0.36(+3.28%) |
Dec 27, 2002 | 11.00 | 11.02 | 10.90 | 10.99 | 267,700 | -0.22(-1.96%) |
Dec 26, 2002 | 11.13 | 11.33 | 10.96 | 11.21 | 94,600 | +0.14(+1.26%) |
Dec 24, 2002 | 10.99 | 11.08 | 10.98 | 11.07 | 19,500 | +0.05(+0.45%) |
Dec 23, 2002 | 10.97 | 11.08 | 10.89 | 11.02 | 153,300 | +0.00(+0.00%) |
Dec 20, 2002 | 10.98 | 11.03 | 10.80 | 11.02 | 189,000 | +0.04(+0.36%) |
Dec 19, 2002 | 11.15 | 11.32 | 10.92 | 10.98 | 115,500 | -0.27(-2.40%) |
Dec 18, 2002 | 11.41 | 11.41 | 11.20 | 11.25 | 168,100 | -0.17(-1.49%) |
Dec 17, 2002 | 11.30 | 11.43 | 11.27 | 11.42 | 174,600 | +0.14(+1.24%) |
Dec 16, 2002 | 11.00 | 11.28 | 10.91 | 11.28 | 282,300 | +0.32(+2.92%) |
Dec 13, 2002 | 10.90 | 11.05 | 10.86 | 10.96 | 141,000 | -0.04(-0.36%) |
Dec 12, 2002 | 11.25 | 11.25 | 10.97 | 11.00 | 151,600 | -0.15(-1.35%) |
Dec 11, 2002 | 11.38 | 11.40 | 11.10 | 11.15 | 152,400 | -0.20(-1.76%) |
Dec 10, 2002 | 11.30 | 11.38 | 11.21 | 11.35 | 141,800 | +0.13(+1.16%) |
Dec 09, 2002 | 11.09 | 11.36 | 10.99 | 11.22 | 189,200 | +0.14(+1.26%) |
Dec 06, 2002 | 11.00 | 11.20 | 11.00 | 11.08 | 124,300 | +0.08(+0.73%) |
Dec 05, 2002 | 10.92 | 11.10 | 10.82 | 11.00 | 254,300 | +0.18(+1.66%) |
Dec 04, 2002 | 10.83 | 10.89 | 10.75 | 10.82 | 213,900 | -0.22(-1.99%) |
Dec 03, 2002 | 11.10 | 11.13 | 11.00 | 11.04 | 150,600 | -0.03(-0.27%) |
Dec 02, 2002 | 10.90 | 11.12 | 10.89 | 11.07 | 513,000 | -0.19(-1.69%) |
Nov 29, 2002 | 11.30 | 11.30 | 11.14 | 11.26 | 126,400 | +0.03(+0.27%) |
Nov 27, 2002 | 11.22 | 11.26 | 11.12 | 11.23 | 208,100 | -0.18(-1.58%) |
Nov 26, 2002 | 11.08 | 11.41 | 10.80 | 11.41 | 277,000 | +0.36(+3.26%) |
Nov 25, 2002 | 10.90 | 11.13 | 10.89 | 11.05 | 118,600 | +0.19(+1.75%) |
Nov 22, 2002 | 11.21 | 11.21 | 10.78 | 10.86 | 146,100 | -0.39(-3.47%) |
Nov 21, 2002 | 10.71 | 11.33 | 10.71 | 11.25 | 1,166,700 | +0.53(+4.94%) |
Nov 20, 2002 | 10.49 | 10.78 | 10.47 | 10.72 | 261,100 | +0.24(+2.29%) |
Nov 19, 2002 | 10.50 | 10.63 | 10.45 | 10.48 | 180,200 | -0.05(-0.47%) |
Nov 18, 2002 | 10.46 | 10.53 | 10.35 | 10.53 | 207,400 | +0.09(+0.86%) |
Nov 15, 2002 | 10.26 | 10.56 | 10.23 | 10.44 | 102,000 | +0.09(+0.87%) |
Nov 14, 2002 | 10.28 | 10.36 | 10.04 | 10.35 | 117,900 | +0.17(+1.67%) |
Nov 13, 2002 | 10.10 | 10.22 | 9.850 | 10.18 | 120,200 | +0.14(+1.39%) |
Nov 12, 2002 | 10.06 | 10.14 | 10.00 | 10.04 | 142,800 | +0.00(+0.00%) |
Nov 11, 2002 | 10.15 | 10.15 | 9.960 | 10.04 | 97,000 | -0.11(-1.08%) |
Nov 08, 2002 | 10.15 | 10.15 | 9.950 | 10.15 | 232,200 | +0.00(+0.00%) |
Nov 07, 2002 | 10.35 | 10.35 | 10.07 | 10.15 | 91,900 | -0.20(-1.93%) |
Nov 06, 2002 | 10.24 | 10.35 | 10.05 | 10.35 | 180,600 | +0.13(+1.27%) |
Nov 05, 2002 | 10.23 | 10.34 | 9.960 | 10.22 | 187,900 | -0.02(-0.20%) |
Nov 04, 2002 | 10.32 | 10.48 | 10.12 | 10.24 | 189,000 | -0.05(-0.49%) |