Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.94 | 11.08 | 10.91 | 11.04 | 570,701 | +0.09(+0.78%) |
Jan 30, 2003 | 11.19 | 11.19 | 10.96 | 10.96 | 243,133 | -0.24(-2.12%) |
Jan 29, 2003 | 11.14 | 11.22 | 11.02 | 11.19 | 365,686 | +0.00(+0.00%) |
Jan 28, 2003 | 11.23 | 11.36 | 11.06 | 11.19 | 674,728 | +0.01(+0.06%) |
Jan 27, 2003 | 11.66 | 11.66 | 11.17 | 11.19 | 416,257 | -0.48(-4.12%) |
Jan 24, 2003 | 11.69 | 11.75 | 11.45 | 11.67 | 366,294 | -0.03(-0.22%) |
Jan 23, 2003 | 11.85 | 11.91 | 11.59 | 11.69 | 467,131 | -0.25(-2.10%) |
Jan 22, 2003 | 11.98 | 12.08 | 11.85 | 11.95 | 255,737 | -0.07(-0.60%) |
Jan 21, 2003 | 12.28 | 12.35 | 11.98 | 12.02 | 241,310 | -0.25(-2.04%) |
Jan 17, 2003 | 12.41 | 12.45 | 12.21 | 12.27 | 216,860 | -0.23(-1.84%) |
Jan 16, 2003 | 12.31 | 12.58 | 12.31 | 12.50 | 200,003 | +0.07(+0.53%) |
Jan 15, 2003 | 12.48 | 12.54 | 12.22 | 12.43 | 348,374 | -0.11(-0.84%) |
Jan 14, 2003 | 12.54 | 12.57 | 12.45 | 12.54 | 281,706 | -0.01(-0.11%) |
Jan 13, 2003 | 12.58 | 12.66 | 12.48 | 12.55 | 457,108 | +0.04(+0.32%) |
Jan 10, 2003 | 12.41 | 12.60 | 12.38 | 12.51 | 615,501 | +0.07(+0.53%) |
Jan 09, 2003 | 12.29 | 12.54 | 12.29 | 12.45 | 306,156 | +0.16(+1.34%) |
Jan 08, 2003 | 12.41 | 12.50 | 12.25 | 12.28 | 485,962 | -0.13(-1.06%) |
Jan 07, 2003 | 12.31 | 12.48 | 12.31 | 12.41 | 669,868 | +0.11(+0.86%) |
Jan 06, 2003 | 12.35 | 12.40 | 12.23 | 12.31 | 360,067 | +0.06(+0.48%) |
Jan 03, 2003 | 12.01 | 12.30 | 12.01 | 12.25 | 1,473,073 | +0.24(+1.97%) |
Jan 02, 2003 | 11.79 | 12.02 | 11.71 | 12.01 | 1,148,845 | +0.09(+0.72%) |
Dec 31, 2002 | 11.69 | 12.01 | 11.54 | 11.93 | 499,326 | +0.22(+1.86%) |
Dec 30, 2002 | 11.54 | 11.79 | 11.39 | 11.71 | 381,024 | +0.14(+1.25%) |
Dec 27, 2002 | 11.60 | 11.68 | 11.46 | 11.56 | 191,195 | -0.04(-0.34%) |
Dec 26, 2002 | 11.66 | 11.68 | 11.40 | 11.60 | 463,790 | +0.05(+0.40%) |
Dec 24, 2002 | 11.59 | 11.69 | 11.53 | 11.56 | 154,293 | -0.10(-0.85%) |
Dec 23, 2002 | 12.01 | 12.01 | 11.55 | 11.66 | 573,435 | -0.36(-3.01%) |
Dec 20, 2002 | 12.12 | 12.25 | 11.90 | 12.02 | 1,220,980 | +0.13(+1.11%) |
Dec 19, 2002 | 11.46 | 11.92 | 11.46 | 11.89 | 408,663 | +0.36(+3.08%) |
Dec 18, 2002 | 11.66 | 11.82 | 11.52 | 11.53 | 283,073 | -0.16(-1.35%) |
Dec 17, 2002 | 11.85 | 11.92 | 11.69 | 11.69 | 331,517 | -0.20(-1.72%) |
Dec 16, 2002 | 11.44 | 11.89 | 11.39 | 11.89 | 525,294 | +0.43(+3.79%) |
Dec 13, 2002 | 11.48 | 11.59 | 11.36 | 11.46 | 483,988 | -0.04(-0.34%) |
Dec 12, 2002 | 11.52 | 11.66 | 11.47 | 11.50 | 282,617 | -0.03(-0.23%) |
Dec 11, 2002 | 11.42 | 11.62 | 11.35 | 11.52 | 630,687 | +0.03(+0.29%) |
Dec 10, 2002 | 11.40 | 11.56 | 11.40 | 11.49 | 210,330 | +0.06(+0.52%) |
Dec 09, 2002 | 11.62 | 11.62 | 11.40 | 11.43 | 518,764 | -0.25(-2.14%) |
Dec 06, 2002 | 11.59 | 11.79 | 11.55 | 11.68 | 323,164 | +0.04(+0.34%) |
Dec 05, 2002 | 11.62 | 11.71 | 11.52 | 11.64 | 155,052 | -0.01(-0.06%) |
Dec 04, 2002 | 11.56 | 11.79 | 11.39 | 11.65 | 271,531 | +0.05(+0.45%) |
Dec 03, 2002 | 11.85 | 11.85 | 11.58 | 11.60 | 174,187 | -0.26(-2.17%) |
Dec 02, 2002 | 11.79 | 11.85 | 11.62 | 11.85 | 655,897 | +0.07(+0.56%) |
Nov 29, 2002 | 11.62 | 11.81 | 11.49 | 11.79 | 304,182 | +0.23(+1.99%) |
Nov 27, 2002 | 11.42 | 11.59 | 11.39 | 11.56 | 488,240 | +0.21(+1.86%) |
Nov 26, 2002 | 11.60 | 11.67 | 11.25 | 11.35 | 410,334 | -0.18(-1.60%) |
Nov 25, 2002 | 11.56 | 11.72 | 11.40 | 11.53 | 301,448 | -0.05(-0.40%) |
Nov 22, 2002 | 11.66 | 11.85 | 11.58 | 11.58 | 464,093 | -0.14(-1.24%) |
Nov 21, 2002 | 11.26 | 11.72 | 11.25 | 11.72 | 245,562 | +0.53(+4.71%) |
Nov 20, 2002 | 11.19 | 11.26 | 11.09 | 11.19 | 442,073 | -0.03(-0.29%) |
Nov 19, 2002 | 11.19 | 11.28 | 11.13 | 11.23 | 198,333 | -0.03(-0.23%) |
Nov 18, 2002 | 11.52 | 11.52 | 11.21 | 11.25 | 284,287 | -0.26(-2.29%) |
Nov 15, 2002 | 11.29 | 11.68 | 11.29 | 11.52 | 523,776 | +0.16(+1.45%) |
Nov 14, 2002 | 11.02 | 11.49 | 11.02 | 11.35 | 189,525 | +0.40(+3.61%) |
Nov 13, 2002 | 10.87 | 11.23 | 10.73 | 10.96 | 228,706 | +0.01(+0.06%) |
Nov 12, 2002 | 10.77 | 11.08 | 10.67 | 10.95 | 361,282 | +0.18(+1.71%) |
Nov 11, 2002 | 11.13 | 11.14 | 10.74 | 10.77 | 224,301 | -0.38(-3.37%) |
Nov 08, 2002 | 11.19 | 11.29 | 11.07 | 11.14 | 266,823 | -0.05(-0.41%) |
Nov 07, 2002 | 11.29 | 11.29 | 11.06 | 11.19 | 456,500 | -0.14(-1.22%) |
Nov 06, 2002 | 11.23 | 11.42 | 11.06 | 11.33 | 376,924 | +0.11(+1.00%) |
Nov 05, 2002 | 11.29 | 11.41 | 11.07 | 11.21 | 255,433 | -0.11(-0.99%) |
Nov 04, 2002 | 11.54 | 11.54 | 11.19 | 11.33 | 235,691 | -0.14(-1.26%) |