Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.70 | 11.93 | 10.51 | 11.85 | 47,100 | -0.10(-0.84%) |
Jan 30, 2003 | 12.53 | 12.53 | 11.95 | 11.95 | 8,100 | -0.58(-4.63%) |
Jan 29, 2003 | 12.53 | 12.53 | 12.15 | 12.53 | 10,200 | +0.00(+0.00%) |
Jan 28, 2003 | 12.30 | 12.83 | 12.15 | 12.53 | 13,800 | +0.33(+2.70%) |
Jan 27, 2003 | 12.20 | 12.31 | 11.82 | 12.20 | 14,500 | +0.10(+0.83%) |
Jan 24, 2003 | 13.46 | 13.46 | 12.10 | 12.10 | 72,500 | -1.40(-10.37%) |
Jan 23, 2003 | 13.80 | 14.00 | 13.47 | 13.50 | 31,800 | -0.30(-2.17%) |
Jan 22, 2003 | 13.85 | 14.00 | 13.70 | 13.80 | 19,900 | -0.15(-1.08%) |
Jan 21, 2003 | 13.96 | 14.06 | 13.82 | 13.95 | 34,100 | -0.01(-0.07%) |
Jan 17, 2003 | 14.04 | 14.06 | 13.94 | 13.96 | 15,400 | -0.10(-0.71%) |
Jan 16, 2003 | 14.00 | 14.09 | 14.00 | 14.06 | 14,800 | +0.05(+0.36%) |
Jan 15, 2003 | 14.59 | 14.59 | 13.86 | 14.01 | 48,200 | -0.65(-4.43%) |
Jan 14, 2003 | 14.85 | 14.85 | 14.35 | 14.66 | 13,100 | -0.29(-1.94%) |
Jan 13, 2003 | 14.80 | 14.95 | 13.60 | 14.95 | 49,300 | +0.00(+0.00%) |
Jan 10, 2003 | 14.97 | 15.00 | 14.30 | 14.95 | 18,400 | -0.04(-0.27%) |
Jan 09, 2003 | 14.71 | 15.55 | 14.71 | 14.99 | 30,700 | +0.19(+1.28%) |
Jan 08, 2003 | 13.85 | 15.20 | 13.38 | 14.80 | 70,900 | +0.70(+4.96%) |
Jan 07, 2003 | 12.69 | 14.10 | 12.20 | 14.10 | 25,300 | +1.31(+10.24%) |
Jan 06, 2003 | 12.75 | 12.79 | 12.65 | 12.79 | 16,700 | +0.09(+0.71%) |
Jan 03, 2003 | 12.88 | 12.88 | 12.70 | 12.70 | 11,900 | -0.20(-1.55%) |
Jan 02, 2003 | 12.00 | 12.90 | 11.97 | 12.90 | 24,600 | +1.00(+8.40%) |
Dec 31, 2002 | 11.31 | 12.05 | 11.16 | 11.90 | 40,700 | +0.66(+5.87%) |
Dec 30, 2002 | 11.25 | 11.60 | 10.87 | 11.24 | 25,500 | -0.11(-0.97%) |
Dec 27, 2002 | 11.68 | 11.68 | 11.35 | 11.35 | 5,400 | -0.23(-1.99%) |
Dec 26, 2002 | 11.40 | 11.85 | 11.36 | 11.58 | 5,400 | +0.17(+1.49%) |
Dec 24, 2002 | 11.33 | 11.61 | 11.28 | 11.41 | 15,300 | +0.04(+0.35%) |
Dec 23, 2002 | 11.12 | 11.41 | 10.98 | 11.37 | 11,700 | +0.17(+1.52%) |
Dec 20, 2002 | 11.50 | 11.50 | 11.00 | 11.20 | 24,100 | +0.06(+0.54%) |
Dec 19, 2002 | 11.05 | 11.14 | 11.05 | 11.14 | 8,700 | +0.34(+3.15%) |
Dec 18, 2002 | 10.90 | 10.93 | 10.70 | 10.80 | 17,200 | -0.19(-1.73%) |
Dec 17, 2002 | 10.85 | 11.08 | 10.85 | 10.99 | 19,300 | +0.04(+0.37%) |
Dec 16, 2002 | 10.99 | 10.99 | 10.83 | 10.95 | 8,700 | +0.06(+0.55%) |
Dec 13, 2002 | 11.04 | 11.09 | 10.79 | 10.89 | 29,800 | +0.07(+0.65%) |
Dec 12, 2002 | 10.85 | 10.85 | 10.58 | 10.82 | 24,800 | +0.07(+0.65%) |
Dec 11, 2002 | 9.940 | 11.00 | 9.940 | 10.75 | 73,800 | +0.85(+8.59%) |
Dec 10, 2002 | 9.040 | 10.00 | 9.040 | 9.900 | 36,700 | +0.85(+9.39%) |
Dec 09, 2002 | 8.650 | 9.330 | 8.650 | 9.050 | 12,200 | +0.30(+3.43%) |
Dec 06, 2002 | 8.950 | 9.020 | 8.750 | 8.750 | 14,100 | -0.20(-2.23%) |
Dec 05, 2002 | 8.760 | 9.060 | 8.760 | 8.950 | 6,000 | +0.20(+2.29%) |
Dec 04, 2002 | 8.800 | 8.910 | 8.730 | 8.750 | 22,700 | -0.05(-0.57%) |
Dec 03, 2002 | 9.790 | 9.790 | 8.750 | 8.800 | 12,700 | -1.09(-11.02%) |
Dec 02, 2002 | 9.830 | 9.890 | 9.500 | 9.890 | 14,000 | +0.06(+0.61%) |
Nov 29, 2002 | 10.05 | 10.18 | 9.800 | 9.830 | 6,800 | -0.16(-1.60%) |
Nov 27, 2002 | 9.720 | 10.03 | 9.650 | 9.990 | 13,300 | +0.27(+2.78%) |
Nov 26, 2002 | 9.930 | 10.00 | 9.710 | 9.720 | 17,700 | -0.31(-3.09%) |
Nov 25, 2002 | 9.850 | 10.25 | 9.500 | 10.03 | 27,000 | +0.28(+2.87%) |
Nov 22, 2002 | 10.00 | 10.00 | 9.700 | 9.750 | 24,800 | -0.45(-4.41%) |
Nov 21, 2002 | 9.650 | 10.20 | 9.570 | 10.20 | 45,200 | +0.60(+6.25%) |
Nov 20, 2002 | 9.550 | 9.760 | 9.400 | 9.600 | 49,700 | +0.15(+1.59%) |
Nov 19, 2002 | 9.200 | 10.00 | 9.100 | 9.450 | 31,400 | +0.32(+3.50%) |
Nov 18, 2002 | 8.650 | 9.150 | 8.620 | 9.130 | 31,500 | +0.48(+5.55%) |
Nov 15, 2002 | 8.400 | 8.920 | 8.400 | 8.650 | 46,500 | +0.05(+0.58%) |
Nov 14, 2002 | 8.660 | 8.800 | 8.600 | 8.600 | 35,400 | +0.04(+0.47%) |
Nov 13, 2002 | 8.300 | 8.680 | 8.300 | 8.560 | 56,200 | -0.16(-1.83%) |
Nov 12, 2002 | 8.710 | 9.030 | 8.710 | 8.720 | 22,500 | +0.06(+0.69%) |
Nov 11, 2002 | 8.410 | 8.750 | 8.380 | 8.660 | 61,400 | +0.20(+2.36%) |
Nov 08, 2002 | 8.550 | 8.900 | 8.370 | 8.460 | 72,100 | +0.11(+1.32%) |
Nov 07, 2002 | 8.650 | 8.750 | 8.310 | 8.350 | 84,700 | -0.20(-2.34%) |
Nov 06, 2002 | 8.100 | 8.900 | 8.050 | 8.550 | 169,700 | +1.50(+21.28%) |
Nov 05, 2002 | 7.200 | 7.360 | 7.050 | 7.050 | 52,900 | -0.58(-7.60%) |
Nov 04, 2002 | 8.450 | 8.450 | 7.100 | 7.630 | 115,500 | -0.67(-8.07%) |