Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.14 | 10.49 | 10.14 | 10.45 | 1,200,302 | +0.26(+2.56%) |
Jan 30, 2003 | 10.27 | 10.30 | 10.15 | 10.19 | 1,277,901 | -0.05(-0.48%) |
Jan 29, 2003 | 10.22 | 10.31 | 10.01 | 10.24 | 1,028,123 | +0.01(+0.12%) |
Jan 28, 2003 | 10.04 | 10.23 | 10.04 | 10.23 | 1,259,504 | +0.19(+1.86%) |
Jan 27, 2003 | 10.30 | 10.30 | 9.963 | 10.04 | 1,731,228 | -0.26(-2.49%) |
Jan 24, 2003 | 10.53 | 10.53 | 10.30 | 10.30 | 1,393,238 | -0.22(-2.10%) |
Jan 23, 2003 | 10.19 | 10.55 | 10.19 | 10.52 | 1,428,853 | +0.33(+3.20%) |
Jan 22, 2003 | 10.32 | 10.39 | 10.19 | 10.19 | 1,284,034 | -0.14(-1.39%) |
Jan 21, 2003 | 10.50 | 10.51 | 10.33 | 10.33 | 1,042,746 | -0.16(-1.52%) |
Jan 17, 2003 | 10.57 | 10.59 | 10.47 | 10.49 | 730,229 | -0.07(-0.70%) |
Jan 16, 2003 | 10.66 | 10.71 | 10.52 | 10.57 | 1,397,719 | -0.06(-0.52%) |
Jan 15, 2003 | 10.79 | 10.79 | 10.60 | 10.62 | 1,258,325 | -0.15(-1.38%) |
Jan 14, 2003 | 10.78 | 10.80 | 10.69 | 10.77 | 1,352,434 | -0.00(-0.02%) |
Jan 13, 2003 | 10.81 | 10.88 | 10.74 | 10.77 | 841,320 | -0.07(-0.66%) |
Jan 10, 2003 | 10.86 | 10.92 | 10.76 | 10.85 | 1,226,483 | -0.07(-0.66%) |
Jan 09, 2003 | 10.79 | 10.94 | 10.77 | 10.92 | 1,187,566 | +0.12(+1.14%) |
Jan 08, 2003 | 10.89 | 10.98 | 10.78 | 10.79 | 1,602,919 | -0.10(-0.90%) |
Jan 07, 2003 | 10.79 | 10.93 | 10.76 | 10.89 | 1,996,573 | +0.10(+0.96%) |
Jan 06, 2003 | 10.60 | 10.80 | 10.60 | 10.79 | 1,388,049 | +0.21(+1.98%) |
Jan 03, 2003 | 10.62 | 10.65 | 10.54 | 10.58 | 996,753 | -0.03(-0.30%) |
Jan 02, 2003 | 10.49 | 10.65 | 10.45 | 10.61 | 1,989,262 | +0.12(+1.11%) |
Dec 31, 2002 | 10.55 | 10.58 | 10.44 | 10.49 | 1,105,958 | -0.04(-0.40%) |
Dec 30, 2002 | 10.39 | 10.58 | 10.34 | 10.54 | 1,270,118 | +0.15(+1.41%) |
Dec 27, 2002 | 10.49 | 10.53 | 10.37 | 10.39 | 966,799 | -0.13(-1.27%) |
Dec 26, 2002 | 10.60 | 10.65 | 10.49 | 10.52 | 848,160 | -0.01(-0.06%) |
Dec 24, 2002 | 10.44 | 10.58 | 10.43 | 10.53 | 741,314 | +0.00(+0.02%) |
Dec 23, 2002 | 10.37 | 10.54 | 10.32 | 10.53 | 1,447,486 | +0.14(+1.35%) |
Dec 20, 2002 | 10.01 | 10.43 | 10.01 | 10.39 | 2,014,971 | +0.43(+4.32%) |
Dec 19, 2002 | 10.05 | 10.11 | 9.934 | 9.957 | 596,023 | -0.10(-0.95%) |
Dec 18, 2002 | 10.12 | 10.13 | 10.01 | 10.05 | 859,010 | -0.08(-0.84%) |
Dec 17, 2002 | 10.26 | 10.26 | 10.13 | 10.14 | 786,364 | -0.12(-1.16%) |
Dec 16, 2002 | 10.14 | 10.26 | 10.11 | 10.26 | 1,651,271 | +0.19(+1.87%) |
Dec 13, 2002 | 10.14 | 10.15 | 10.03 | 10.07 | 1,214,218 | -0.12(-1.21%) |
Dec 12, 2002 | 10.37 | 10.37 | 10.16 | 10.19 | 917,504 | -0.17(-1.62%) |
Dec 11, 2002 | 10.39 | 10.40 | 10.26 | 10.36 | 916,088 | -0.05(-0.47%) |
Dec 10, 2002 | 10.35 | 10.41 | 10.24 | 10.41 | 756,410 | +0.04(+0.37%) |
Dec 09, 2002 | 10.44 | 10.54 | 10.31 | 10.37 | 1,650,328 | -0.08(-0.77%) |
Dec 06, 2002 | 10.27 | 10.49 | 10.27 | 10.45 | 1,194,878 | +0.11(+1.05%) |
Dec 05, 2002 | 10.32 | 10.43 | 10.21 | 10.34 | 1,284,977 | +0.04(+0.37%) |
Dec 04, 2002 | 10.27 | 10.40 | 10.07 | 10.30 | 2,013,319 | +0.04(+0.35%) |
Dec 03, 2002 | 10.34 | 10.42 | 10.25 | 10.27 | 1,013,264 | -0.07(-0.72%) |
Dec 02, 2002 | 10.59 | 10.60 | 10.28 | 10.34 | 1,748,210 | -0.19(-1.79%) |
Nov 29, 2002 | 10.46 | 10.58 | 10.44 | 10.53 | 384,927 | +0.07(+0.65%) |
Nov 27, 2002 | 10.36 | 10.55 | 10.27 | 10.46 | 2,149,412 | +0.08(+0.80%) |
Nov 26, 2002 | 10.45 | 10.47 | 10.23 | 10.38 | 1,319,177 | -0.25(-2.37%) |
Nov 25, 2002 | 10.62 | 10.67 | 10.47 | 10.63 | 899,578 | +0.04(+0.34%) |
Nov 22, 2002 | 10.48 | 10.68 | 10.47 | 10.60 | 1,250,541 | +0.04(+0.34%) |
Nov 21, 2002 | 10.49 | 10.57 | 10.46 | 10.56 | 1,445,363 | +0.11(+1.03%) |
Nov 20, 2002 | 10.39 | 10.49 | 10.22 | 10.45 | 1,048,643 | +0.09(+0.86%) |
Nov 19, 2002 | 10.38 | 10.44 | 10.32 | 10.36 | 877,643 | -0.02(-0.18%) |
Nov 18, 2002 | 10.59 | 10.59 | 10.33 | 10.38 | 623,619 | -0.17(-1.65%) |
Nov 15, 2002 | 10.51 | 10.65 | 10.44 | 10.55 | 1,238,276 | +0.04(+0.38%) |
Nov 14, 2002 | 10.28 | 10.53 | 10.28 | 10.51 | 1,128,364 | +0.29(+2.86%) |
Nov 13, 2002 | 10.13 | 10.32 | 10.03 | 10.22 | 784,949 | +0.09(+0.92%) |
Nov 12, 2002 | 10.08 | 10.31 | 10.06 | 10.13 | 882,596 | +0.05(+0.51%) |
Nov 11, 2002 | 10.28 | 10.37 | 10.08 | 10.08 | 715,134 | -0.20(-1.90%) |
Nov 08, 2002 | 10.34 | 10.49 | 10.26 | 10.27 | 1,035,671 | -0.07(-0.64%) |
Nov 07, 2002 | 10.51 | 10.51 | 10.27 | 10.34 | 843,207 | -0.17(-1.57%) |
Nov 06, 2002 | 10.32 | 10.53 | 10.26 | 10.50 | 1,020,340 | +0.21(+2.00%) |
Nov 05, 2002 | 10.01 | 10.36 | 10.01 | 10.30 | 1,182,849 | +0.28(+2.84%) |
Nov 04, 2002 | 10.30 | 10.33 | 10.01 | 10.01 | 1,125,770 | -0.24(-2.36%) |