Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.62 | 11.90 | 11.59 | 11.85 | 275,266 | +0.18(+1.58%) |
Jan 30, 2003 | 11.76 | 11.94 | 11.60 | 11.67 | 493,333 | -0.09(-0.78%) |
Jan 29, 2003 | 11.84 | 11.94 | 11.53 | 11.76 | 269,954 | -0.10(-0.85%) |
Jan 28, 2003 | 11.47 | 11.87 | 11.44 | 11.86 | 682,258 | +0.55(+4.89%) |
Jan 27, 2003 | 11.33 | 11.94 | 11.14 | 11.31 | 400,595 | -0.14(-1.21%) |
Jan 24, 2003 | 11.57 | 11.63 | 11.44 | 11.45 | 338,689 | -0.05(-0.40%) |
Jan 23, 2003 | 10.58 | 11.57 | 10.58 | 11.49 | 711,855 | +1.06(+10.17%) |
Jan 22, 2003 | 10.81 | 10.88 | 10.26 | 10.43 | 215,204 | -0.45(-4.15%) |
Jan 21, 2003 | 11.26 | 11.52 | 10.43 | 10.88 | 381,839 | -0.53(-4.68%) |
Jan 17, 2003 | 11.64 | 11.74 | 11.37 | 11.42 | 153,949 | -0.29(-2.44%) |
Jan 16, 2003 | 11.68 | 11.93 | 11.68 | 11.71 | 178,668 | -0.03(-0.24%) |
Jan 15, 2003 | 11.87 | 11.87 | 11.67 | 11.73 | 108,740 | -0.15(-1.24%) |
Jan 14, 2003 | 11.63 | 12.02 | 11.62 | 11.88 | 198,183 | +0.02(+0.16%) |
Jan 13, 2003 | 11.99 | 12.08 | 11.74 | 11.86 | 241,657 | +0.01(+0.08%) |
Jan 10, 2003 | 11.66 | 11.94 | 11.63 | 11.85 | 228,864 | +0.17(+1.42%) |
Jan 09, 2003 | 11.63 | 11.76 | 11.63 | 11.69 | 286,108 | +0.00(+0.00%) |
Jan 08, 2003 | 11.76 | 11.90 | 11.58 | 11.69 | 335,979 | -0.12(-1.02%) |
Jan 07, 2003 | 11.62 | 11.89 | 11.57 | 11.81 | 301,178 | +0.15(+1.27%) |
Jan 06, 2003 | 11.40 | 11.79 | 11.40 | 11.66 | 188,209 | +0.26(+2.27%) |
Jan 03, 2003 | 11.68 | 11.71 | 11.40 | 11.40 | 157,961 | -0.31(-2.67%) |
Jan 02, 2003 | 11.48 | 11.76 | 11.15 | 11.71 | 178,234 | +0.46(+4.09%) |
Dec 31, 2002 | 11.32 | 11.64 | 11.16 | 11.25 | 450,899 | -0.06(-0.49%) |
Dec 30, 2002 | 11.19 | 11.35 | 11.01 | 11.31 | 359,939 | -0.06(-0.49%) |
Dec 27, 2002 | 11.76 | 11.76 | 11.23 | 11.36 | 257,052 | -0.40(-3.37%) |
Dec 26, 2002 | 11.67 | 11.85 | 11.55 | 11.76 | 168,694 | +0.00(+0.00%) |
Dec 24, 2002 | 11.75 | 11.81 | 11.69 | 11.76 | 182,571 | +0.03(+0.24%) |
Dec 23, 2002 | 11.45 | 11.76 | 11.45 | 11.73 | 209,350 | -0.11(-0.93%) |
Dec 20, 2002 | 11.45 | 12.05 | 11.45 | 11.84 | 763,461 | +0.08(+0.71%) |
Dec 19, 2002 | 11.88 | 11.90 | 11.54 | 11.76 | 304,864 | -0.11(-0.93%) |
Dec 18, 2002 | 11.89 | 11.89 | 11.64 | 11.87 | 189,727 | -0.11(-0.92%) |
Dec 17, 2002 | 11.94 | 12.03 | 11.85 | 11.98 | 274,833 | -0.01(-0.08%) |
Dec 16, 2002 | 11.90 | 12.08 | 11.82 | 11.99 | 368,504 | +0.13(+1.09%) |
Dec 13, 2002 | 12.04 | 12.04 | 11.82 | 11.86 | 258,462 | -0.13(-1.08%) |
Dec 12, 2002 | 12.36 | 12.36 | 11.63 | 11.99 | 822,873 | -0.42(-3.35%) |
Dec 11, 2002 | 12.64 | 12.80 | 12.34 | 12.41 | 450,899 | -0.41(-3.17%) |
Dec 10, 2002 | 12.14 | 12.86 | 11.91 | 12.81 | 509,660 | +0.67(+5.55%) |
Dec 09, 2002 | 12.46 | 12.73 | 12.13 | 12.14 | 629,134 | -0.30(-2.45%) |
Dec 06, 2002 | 12.42 | 12.61 | 12.42 | 12.44 | 334,136 | -0.15(-1.18%) |
Dec 05, 2002 | 12.63 | 12.77 | 12.19 | 12.59 | 488,411 | +0.43(+3.49%) |
Dec 04, 2002 | 11.67 | 12.29 | 11.48 | 12.17 | 444,720 | +0.56(+4.85%) |
Dec 03, 2002 | 11.94 | 12.04 | 11.55 | 11.60 | 307,466 | -0.45(-3.75%) |
Dec 02, 2002 | 11.35 | 12.06 | 11.35 | 12.06 | 469,872 | +0.62(+5.40%) |
Nov 29, 2002 | 11.67 | 11.67 | 11.34 | 11.44 | 247,729 | -0.12(-1.04%) |
Nov 27, 2002 | 10.43 | 11.72 | 10.43 | 11.56 | 546,413 | +1.06(+10.11%) |
Nov 26, 2002 | 10.65 | 10.69 | 10.34 | 10.50 | 276,459 | -0.11(-1.04%) |
Nov 25, 2002 | 10.51 | 10.65 | 10.38 | 10.61 | 410,135 | +0.09(+0.88%) |
Nov 22, 2002 | 10.55 | 10.56 | 10.16 | 10.52 | 303,671 | -0.12(-1.13%) |
Nov 21, 2002 | 10.40 | 10.77 | 10.40 | 10.63 | 233,093 | +0.22(+2.13%) |
Nov 20, 2002 | 10.33 | 10.65 | 10.08 | 10.41 | 593,032 | +0.00(+0.00%) |
Nov 19, 2002 | 10.53 | 10.60 | 10.30 | 10.41 | 744,055 | -0.10(-0.97%) |
Nov 18, 2002 | 9.454 | 11.14 | 9.436 | 10.52 | 1,019,863 | +1.01(+10.68%) |
Nov 15, 2002 | 8.643 | 9.565 | 8.486 | 9.500 | 852,145 | +0.74(+8.42%) |
Nov 14, 2002 | 8.467 | 8.772 | 8.338 | 8.763 | 866,456 | +0.45(+5.44%) |
Nov 13, 2002 | 8.154 | 8.661 | 7.979 | 8.311 | 244,043 | +0.13(+1.58%) |
Nov 12, 2002 | 8.062 | 8.348 | 7.951 | 8.181 | 239,164 | +0.12(+1.49%) |
Nov 11, 2002 | 8.532 | 8.532 | 7.831 | 8.062 | 245,669 | -0.56(-6.52%) |
Nov 08, 2002 | 8.606 | 9.178 | 8.578 | 8.624 | 167,718 | -0.16(-1.79%) |
Nov 07, 2002 | 9.012 | 9.012 | 8.763 | 8.781 | 179,644 | -0.23(-2.56%) |
Nov 06, 2002 | 8.680 | 9.067 | 8.606 | 9.012 | 290,987 | +0.25(+2.84%) |
Nov 05, 2002 | 8.523 | 8.763 | 8.467 | 8.763 | 218,890 | +0.13(+1.50%) |
Nov 04, 2002 | 8.532 | 8.726 | 8.504 | 8.633 | 286,975 | +0.18(+2.18%) |