Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.200 | 9.260 | 9.120 | 9.200 | 17,700 | +0.03(+0.36%) |
Jan 30, 2003 | 9.533 | 9.753 | 9.160 | 9.167 | 17,300 | -0.37(-3.85%) |
Jan 29, 2003 | 9.500 | 9.567 | 9.367 | 9.533 | 10,200 | +0.00(+0.00%) |
Jan 28, 2003 | 9.867 | 9.867 | 9.500 | 9.533 | 22,500 | -0.37(-3.70%) |
Jan 27, 2003 | 9.913 | 9.987 | 9.840 | 9.900 | 11,900 | -0.02(-0.20%) |
Jan 24, 2003 | 10.25 | 10.25 | 9.913 | 9.920 | 11,100 | -0.35(-3.38%) |
Jan 23, 2003 | 10.43 | 10.48 | 10.13 | 10.27 | 16,500 | -0.17(-1.66%) |
Jan 22, 2003 | 10.71 | 10.71 | 10.40 | 10.44 | 10,300 | -0.30(-2.79%) |
Jan 21, 2003 | 11.09 | 11.09 | 10.73 | 10.74 | 11,000 | -0.40(-3.59%) |
Jan 17, 2003 | 11.45 | 11.45 | 11.07 | 11.14 | 7,500 | -0.26(-2.28%) |
Jan 16, 2003 | 11.33 | 11.81 | 11.33 | 11.40 | 10,600 | +0.00(+0.00%) |
Jan 15, 2003 | 11.78 | 11.78 | 11.10 | 11.40 | 10,200 | -0.31(-2.67%) |
Jan 14, 2003 | 11.57 | 11.71 | 11.54 | 11.71 | 12,500 | +0.21(+1.85%) |
Jan 13, 2003 | 11.33 | 11.50 | 10.98 | 11.50 | 14,100 | +0.17(+1.47%) |
Jan 10, 2003 | 11.24 | 11.55 | 11.10 | 11.33 | 10,200 | +0.09(+0.83%) |
Jan 09, 2003 | 11.01 | 11.27 | 11.01 | 11.24 | 19,600 | +0.19(+1.75%) |
Jan 08, 2003 | 11.29 | 11.29 | 11.00 | 11.05 | 14,900 | -0.22(-1.95%) |
Jan 07, 2003 | 11.30 | 11.33 | 10.93 | 11.27 | 13,700 | -0.03(-0.29%) |
Jan 06, 2003 | 10.99 | 11.32 | 10.93 | 11.30 | 10,900 | +0.33(+3.04%) |
Jan 03, 2003 | 11.43 | 11.43 | 10.97 | 10.97 | 13,300 | -0.50(-4.36%) |
Jan 02, 2003 | 11.40 | 11.50 | 11.33 | 11.47 | 7,900 | +0.07(+0.59%) |
Dec 31, 2002 | 10.90 | 11.80 | 10.80 | 11.40 | 23,400 | +0.40(+3.64%) |
Dec 30, 2002 | 11.73 | 11.73 | 11.00 | 11.00 | 24,400 | -0.63(-5.44%) |
Dec 27, 2002 | 12.27 | 12.29 | 11.63 | 11.63 | 27,400 | -0.70(-5.68%) |
Dec 26, 2002 | 12.47 | 12.47 | 12.20 | 12.33 | 21,000 | -0.07(-0.54%) |
Dec 24, 2002 | 11.77 | 12.61 | 11.77 | 12.40 | 15,000 | +0.65(+5.56%) |
Dec 23, 2002 | 11.07 | 11.83 | 11.07 | 11.75 | 25,300 | +1.15(+10.82%) |
Dec 20, 2002 | 10.71 | 10.71 | 10.37 | 10.60 | 23,700 | -0.05(-0.44%) |
Dec 19, 2002 | 10.73 | 10.73 | 10.53 | 10.65 | 37,100 | -0.03(-0.31%) |
Dec 18, 2002 | 11.21 | 11.67 | 10.60 | 10.68 | 32,400 | -0.46(-4.13%) |
Dec 17, 2002 | 11.07 | 11.20 | 11.01 | 11.14 | 16,800 | +0.14(+1.27%) |
Dec 16, 2002 | 10.47 | 11.05 | 10.47 | 11.00 | 19,900 | +0.60(+5.77%) |
Dec 13, 2002 | 10.73 | 10.73 | 10.40 | 10.40 | 10,500 | -0.30(-2.80%) |
Dec 12, 2002 | 10.60 | 10.77 | 10.51 | 10.70 | 13,600 | +0.17(+1.58%) |
Dec 11, 2002 | 10.87 | 10.97 | 10.53 | 10.53 | 17,400 | -0.33(-3.01%) |
Dec 10, 2002 | 10.87 | 11.00 | 10.80 | 10.86 | 20,400 | +0.06(+0.56%) |
Dec 09, 2002 | 11.13 | 11.19 | 10.80 | 10.80 | 8,400 | -0.25(-2.23%) |
Dec 06, 2002 | 11.17 | 11.17 | 10.97 | 11.05 | 13,900 | -0.05(-0.48%) |
Dec 05, 2002 | 11.41 | 11.41 | 10.93 | 11.10 | 9,300 | -0.30(-2.63%) |
Dec 04, 2002 | 11.27 | 11.45 | 11.24 | 11.40 | 10,500 | +0.07(+0.59%) |
Dec 03, 2002 | 11.61 | 11.63 | 11.33 | 11.33 | 15,000 | -0.30(-2.58%) |
Dec 02, 2002 | 11.57 | 11.99 | 11.57 | 11.63 | 17,300 | +0.03(+0.29%) |
Nov 29, 2002 | 11.60 | 11.83 | 11.60 | 11.60 | 18,400 | -0.03(-0.29%) |
Nov 27, 2002 | 11.27 | 11.67 | 11.27 | 11.63 | 9,800 | +0.36(+3.19%) |
Nov 26, 2002 | 11.13 | 11.27 | 11.13 | 11.27 | 8,400 | +0.16(+1.44%) |
Nov 25, 2002 | 10.58 | 11.11 | 10.47 | 11.11 | 12,400 | +0.47(+4.38%) |
Nov 22, 2002 | 10.75 | 10.75 | 10.41 | 10.65 | 10,200 | -0.10(-0.93%) |
Nov 21, 2002 | 10.17 | 10.75 | 10.15 | 10.75 | 9,300 | +0.62(+6.12%) |
Nov 20, 2002 | 10.17 | 10.25 | 9.967 | 10.13 | 39,100 | -0.11(-1.04%) |
Nov 19, 2002 | 10.40 | 10.57 | 10.23 | 10.23 | 7,400 | -0.17(-1.60%) |
Nov 18, 2002 | 10.39 | 10.71 | 10.30 | 10.40 | 49,500 | +0.11(+1.04%) |
Nov 15, 2002 | 10.53 | 10.73 | 10.29 | 10.29 | 12,400 | -0.17(-1.66%) |
Nov 14, 2002 | 9.460 | 10.47 | 9.460 | 10.47 | 26,200 | +1.03(+10.95%) |
Nov 13, 2002 | 9.100 | 9.467 | 8.833 | 9.433 | 47,100 | +0.29(+3.13%) |
Nov 12, 2002 | 9.200 | 9.333 | 9.133 | 9.147 | 10,600 | +0.01(+0.15%) |
Nov 11, 2002 | 9.573 | 9.573 | 9.133 | 9.133 | 14,500 | -0.43(-4.53%) |
Nov 08, 2002 | 9.600 | 9.773 | 9.440 | 9.567 | 26,800 | +0.00(+0.00%) |
Nov 07, 2002 | 9.867 | 9.867 | 9.533 | 9.567 | 13,600 | -0.23(-2.38%) |
Nov 06, 2002 | 9.233 | 9.800 | 9.233 | 9.800 | 16,500 | +0.60(+6.52%) |
Nov 05, 2002 | 8.907 | 9.200 | 8.907 | 9.200 | 14,600 | +0.29(+3.29%) |
Nov 04, 2002 | 9.033 | 9.033 | 8.767 | 8.907 | 23,800 | -0.06(-0.67%) |