Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.70 | 13.22 | 12.70 | 12.92 | 92,500 | -0.17(-1.30%) |
Jan 30, 2003 | 13.03 | 13.47 | 12.90 | 13.09 | 61,069 | +0.11(+0.85%) |
Jan 29, 2003 | 13.01 | 13.25 | 12.43 | 12.98 | 224,900 | +0.09(+0.70%) |
Jan 28, 2003 | 12.99 | 13.16 | 12.89 | 12.89 | 68,100 | -0.17(-1.30%) |
Jan 27, 2003 | 13.85 | 13.85 | 12.75 | 13.06 | 305,500 | -0.59(-4.32%) |
Jan 24, 2003 | 14.00 | 14.03 | 13.25 | 13.65 | 258,800 | -0.25(-1.80%) |
Jan 23, 2003 | 13.30 | 14.04 | 13.13 | 13.90 | 258,400 | +0.52(+3.89%) |
Jan 22, 2003 | 13.40 | 13.50 | 12.95 | 13.38 | 283,500 | -0.14(-1.04%) |
Jan 21, 2003 | 14.15 | 14.15 | 13.43 | 13.52 | 242,000 | -0.65(-4.59%) |
Jan 17, 2003 | 13.81 | 14.22 | 13.81 | 14.17 | 104,800 | -0.11(-0.77%) |
Jan 16, 2003 | 14.14 | 14.33 | 14.10 | 14.28 | 139,300 | -0.12(-0.83%) |
Jan 15, 2003 | 14.08 | 14.58 | 13.75 | 14.40 | 275,800 | +0.25(+1.77%) |
Jan 14, 2003 | 14.30 | 14.31 | 13.75 | 14.15 | 208,700 | -0.20(-1.39%) |
Jan 13, 2003 | 13.79 | 14.50 | 13.79 | 14.35 | 313,300 | +0.55(+3.99%) |
Jan 10, 2003 | 13.58 | 13.89 | 13.57 | 13.80 | 242,700 | -0.07(-0.50%) |
Jan 09, 2003 | 12.99 | 14.05 | 12.75 | 13.87 | 1,175,500 | +2.12(+18.04%) |
Jan 08, 2003 | 11.90 | 11.91 | 11.69 | 11.75 | 190,100 | -0.09(-0.76%) |
Jan 07, 2003 | 11.75 | 11.90 | 11.58 | 11.84 | 193,700 | +0.16(+1.37%) |
Jan 06, 2003 | 12.00 | 12.10 | 11.45 | 11.68 | 556,900 | +0.01(+0.09%) |
Jan 03, 2003 | 11.91 | 11.95 | 11.64 | 11.67 | 143,700 | -0.23(-1.93%) |
Jan 02, 2003 | 11.46 | 11.90 | 11.37 | 11.90 | 102,600 | +0.26(+2.23%) |
Dec 31, 2002 | 11.23 | 11.75 | 11.01 | 11.64 | 209,100 | +0.50(+4.49%) |
Dec 30, 2002 | 11.40 | 11.42 | 11.04 | 11.14 | 107,300 | -0.17(-1.50%) |
Dec 27, 2002 | 11.66 | 11.66 | 11.05 | 11.31 | 118,400 | -0.34(-2.92%) |
Dec 26, 2002 | 11.26 | 11.76 | 11.26 | 11.65 | 86,800 | +0.11(+0.95%) |
Dec 24, 2002 | 11.53 | 11.67 | 11.32 | 11.54 | 98,300 | -0.02(-0.17%) |
Dec 23, 2002 | 11.62 | 11.75 | 11.40 | 11.56 | 168,700 | -0.03(-0.26%) |
Dec 20, 2002 | 11.62 | 11.75 | 11.40 | 11.59 | 139,200 | +0.14(+1.21%) |
Dec 19, 2002 | 11.02 | 11.60 | 11.02 | 11.45 | 169,400 | +0.30(+2.70%) |
Dec 18, 2002 | 11.41 | 11.48 | 11.05 | 11.15 | 162,300 | -0.10(-0.89%) |
Dec 17, 2002 | 11.01 | 11.49 | 10.96 | 11.25 | 175,400 | +0.20(+1.81%) |
Dec 16, 2002 | 10.73 | 11.13 | 10.62 | 11.05 | 185,000 | +0.43(+4.05%) |
Dec 13, 2002 | 10.76 | 10.76 | 10.43 | 10.62 | 128,600 | +0.06(+0.57%) |
Dec 12, 2002 | 10.60 | 10.84 | 10.35 | 10.56 | 125,700 | -0.04(-0.38%) |
Dec 11, 2002 | 10.65 | 10.69 | 10.39 | 10.60 | 49,900 | -0.05(-0.47%) |
Dec 10, 2002 | 10.45 | 10.73 | 10.21 | 10.65 | 118,800 | +0.04(+0.38%) |
Dec 09, 2002 | 10.80 | 10.90 | 10.60 | 10.61 | 164,700 | +0.01(+0.09%) |
Dec 06, 2002 | 10.50 | 10.80 | 10.23 | 10.60 | 157,100 | +0.30(+2.91%) |
Dec 05, 2002 | 10.73 | 10.73 | 10.30 | 10.30 | 58,300 | -0.32(-3.01%) |
Dec 04, 2002 | 10.80 | 10.82 | 10.41 | 10.62 | 131,400 | +0.03(+0.28%) |
Dec 03, 2002 | 10.70 | 10.85 | 10.57 | 10.59 | 215,500 | -0.01(-0.09%) |
Dec 02, 2002 | 10.72 | 10.80 | 10.53 | 10.60 | 269,700 | +0.44(+4.33%) |
Nov 29, 2002 | 10.08 | 10.35 | 9.810 | 10.16 | 259,400 | +0.54(+5.61%) |
Nov 27, 2002 | 9.300 | 9.690 | 9.300 | 9.620 | 165,800 | +0.22(+2.34%) |
Nov 26, 2002 | 9.340 | 9.450 | 9.100 | 9.400 | 197,400 | +0.06(+0.64%) |
Nov 25, 2002 | 9.580 | 9.600 | 9.150 | 9.340 | 186,700 | -0.11(-1.16%) |
Nov 22, 2002 | 9.770 | 9.840 | 9.000 | 9.450 | 339,200 | -0.32(-3.28%) |
Nov 21, 2002 | 9.820 | 10.02 | 9.700 | 9.770 | 137,100 | -0.10(-1.01%) |
Nov 20, 2002 | 9.950 | 10.02 | 9.790 | 9.870 | 145,400 | -0.03(-0.30%) |
Nov 19, 2002 | 10.02 | 10.04 | 9.841 | 9.900 | 187,700 | -0.12(-1.20%) |
Nov 18, 2002 | 10.00 | 10.14 | 9.900 | 10.02 | 166,700 | -0.12(-1.18%) |
Nov 15, 2002 | 9.840 | 10.31 | 9.840 | 10.14 | 93,100 | -0.04(-0.39%) |
Nov 14, 2002 | 10.21 | 10.50 | 9.850 | 10.18 | 182,700 | -0.07(-0.68%) |
Nov 13, 2002 | 10.16 | 10.59 | 10.16 | 10.25 | 96,400 | -0.12(-1.16%) |
Nov 12, 2002 | 10.78 | 10.85 | 9.790 | 10.37 | 211,900 | -0.19(-1.83%) |
Nov 11, 2002 | 10.55 | 10.82 | 10.46 | 10.56 | 125,700 | +0.17(+1.67%) |
Nov 08, 2002 | 10.45 | 10.69 | 10.33 | 10.39 | 76,200 | -0.25(-2.35%) |
Nov 07, 2002 | 10.26 | 10.64 | 10.26 | 10.64 | 62,900 | +0.23(+2.21%) |
Nov 06, 2002 | 10.50 | 10.58 | 10.25 | 10.41 | 64,400 | -0.17(-1.61%) |
Nov 05, 2002 | 10.10 | 10.58 | 10.06 | 10.58 | 129,700 | +0.19(+1.84%) |
Nov 04, 2002 | 9.750 | 10.50 | 9.650 | 10.39 | 335,300 | +0.69(+7.10%) |