Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.55 | 10.88 | 10.47 | 10.88 | 161,600 | +0.30(+2.84%) |
Jan 30, 2003 | 10.77 | 10.77 | 10.53 | 10.58 | 144,200 | -0.13(-1.21%) |
Jan 29, 2003 | 11.03 | 11.03 | 10.68 | 10.71 | 211,800 | -0.32(-2.90%) |
Jan 28, 2003 | 11.13 | 11.17 | 10.76 | 11.03 | 192,600 | -0.06(-0.54%) |
Jan 27, 2003 | 11.00 | 11.18 | 10.97 | 11.09 | 235,600 | +0.00(+0.05%) |
Jan 24, 2003 | 11.15 | 11.15 | 10.95 | 11.09 | 291,600 | -0.06(-0.58%) |
Jan 23, 2003 | 10.93 | 11.19 | 10.89 | 11.15 | 366,600 | +0.29(+2.67%) |
Jan 22, 2003 | 10.95 | 10.97 | 10.75 | 10.86 | 110,400 | -0.02(-0.14%) |
Jan 21, 2003 | 11.20 | 11.30 | 10.82 | 10.88 | 194,600 | -0.29(-2.64%) |
Jan 17, 2003 | 10.93 | 11.22 | 10.88 | 11.17 | 194,000 | +0.20(+1.78%) |
Jan 16, 2003 | 10.85 | 11.00 | 10.85 | 10.97 | 72,800 | +0.14(+1.34%) |
Jan 15, 2003 | 10.97 | 10.97 | 10.69 | 10.83 | 126,600 | -0.10(-0.91%) |
Jan 14, 2003 | 10.90 | 10.94 | 10.72 | 10.93 | 225,800 | +0.03(+0.28%) |
Jan 13, 2003 | 10.97 | 10.97 | 10.88 | 10.90 | 225,800 | -0.06(-0.55%) |
Jan 10, 2003 | 10.85 | 11.04 | 10.80 | 10.96 | 88,000 | +0.08(+0.74%) |
Jan 09, 2003 | 10.87 | 10.91 | 10.84 | 10.88 | 207,400 | +0.02(+0.18%) |
Jan 08, 2003 | 10.87 | 10.91 | 10.82 | 10.86 | 157,600 | -0.04(-0.37%) |
Jan 07, 2003 | 10.99 | 10.99 | 10.82 | 10.90 | 153,400 | -0.07(-0.64%) |
Jan 06, 2003 | 10.95 | 11.25 | 10.78 | 10.97 | 406,200 | +0.02(+0.18%) |
Jan 03, 2003 | 11.00 | 11.15 | 10.95 | 10.95 | 109,800 | -0.05(-0.45%) |
Jan 02, 2003 | 10.80 | 11.07 | 10.72 | 11.00 | 117,200 | +0.27(+2.52%) |
Dec 31, 2002 | 10.85 | 10.99 | 10.56 | 10.73 | 320,600 | -0.11(-1.01%) |
Dec 30, 2002 | 10.97 | 10.99 | 10.78 | 10.84 | 187,200 | -0.16(-1.45%) |
Dec 27, 2002 | 11.12 | 11.15 | 10.95 | 11.00 | 208,800 | -0.13(-1.21%) |
Dec 26, 2002 | 11.07 | 11.31 | 11.07 | 11.13 | 130,600 | +0.05(+0.45%) |
Dec 24, 2002 | 10.88 | 11.05 | 10.88 | 11.09 | 46,800 | +0.19(+1.70%) |
Dec 23, 2002 | 10.59 | 10.95 | 10.59 | 10.90 | 212,600 | +0.27(+2.54%) |
Dec 20, 2002 | 10.68 | 10.79 | 10.58 | 10.63 | 225,400 | +0.03(+0.28%) |
Dec 19, 2002 | 10.69 | 10.74 | 10.58 | 10.60 | 273,200 | -0.09(-0.84%) |
Dec 18, 2002 | 10.74 | 10.80 | 10.62 | 10.69 | 160,600 | -0.06(-0.56%) |
Dec 17, 2002 | 10.82 | 10.92 | 10.67 | 10.75 | 540,200 | -0.07(-0.69%) |
Dec 16, 2002 | 10.69 | 10.93 | 10.69 | 10.82 | 337,800 | +0.08(+0.79%) |
Dec 13, 2002 | 10.97 | 11.05 | 10.40 | 10.74 | 473,000 | -0.36(-3.24%) |
Dec 12, 2002 | 11.45 | 11.46 | 10.95 | 11.10 | 350,200 | -0.30(-2.63%) |
Dec 11, 2002 | 11.53 | 11.60 | 11.36 | 11.40 | 306,000 | -0.17(-1.47%) |
Dec 10, 2002 | 11.53 | 11.65 | 11.36 | 11.57 | 186,400 | +0.10(+0.83%) |
Dec 09, 2002 | 11.53 | 11.66 | 11.35 | 11.47 | 369,400 | -0.12(-1.08%) |
Dec 06, 2002 | 11.71 | 11.71 | 11.07 | 11.60 | 253,800 | -0.12(-1.07%) |
Dec 05, 2002 | 11.77 | 11.79 | 11.54 | 11.72 | 253,800 | +0.10(+0.86%) |
Dec 04, 2002 | 11.78 | 11.78 | 11.25 | 11.62 | 462,000 | -0.12(-1.06%) |
Dec 03, 2002 | 12.25 | 12.26 | 11.70 | 11.75 | 263,600 | -0.55(-4.47%) |
Dec 02, 2002 | 12.18 | 12.38 | 12.11 | 12.30 | 158,000 | +0.23(+1.86%) |
Nov 29, 2002 | 12.50 | 12.50 | 12.03 | 12.07 | 112,800 | -0.42(-3.32%) |
Nov 27, 2002 | 12.50 | 12.53 | 12.22 | 12.49 | 652,800 | -0.01(-0.08%) |
Nov 26, 2002 | 12.73 | 12.88 | 12.25 | 12.50 | 272,600 | -0.25(-1.96%) |
Nov 25, 2002 | 12.42 | 12.75 | 12.05 | 12.75 | 336,800 | +0.38(+3.07%) |
Nov 22, 2002 | 12.06 | 12.37 | 11.97 | 12.37 | 149,600 | +0.29(+2.44%) |
Nov 21, 2002 | 11.65 | 12.09 | 11.55 | 12.07 | 260,600 | +0.47(+4.09%) |
Nov 20, 2002 | 11.51 | 11.62 | 11.48 | 11.60 | 211,400 | +0.09(+0.78%) |
Nov 19, 2002 | 11.62 | 11.65 | 11.43 | 11.51 | 222,200 | -0.19(-1.58%) |
Nov 18, 2002 | 11.36 | 11.74 | 11.28 | 11.70 | 265,600 | +0.35(+3.04%) |
Nov 15, 2002 | 11.16 | 11.40 | 11.15 | 11.35 | 71,400 | +0.17(+1.57%) |
Nov 14, 2002 | 11.08 | 11.21 | 11.03 | 11.18 | 118,800 | +0.11(+0.99%) |
Nov 13, 2002 | 10.90 | 11.26 | 10.85 | 11.06 | 142,600 | +0.12(+1.05%) |
Nov 12, 2002 | 11.02 | 11.20 | 10.90 | 10.95 | 86,800 | -0.06(-0.50%) |
Nov 11, 2002 | 10.96 | 11.15 | 10.96 | 11.01 | 148,400 | +0.04(+0.32%) |
Nov 08, 2002 | 10.80 | 10.99 | 10.64 | 10.97 | 178,200 | +0.12(+1.06%) |
Nov 07, 2002 | 10.85 | 10.97 | 10.78 | 10.86 | 102,000 | -0.04(-0.41%) |
Nov 06, 2002 | 11.01 | 11.28 | 10.82 | 10.90 | 282,600 | -0.10(-0.91%) |
Nov 05, 2002 | 10.85 | 11.00 | 10.65 | 11.00 | 199,400 | +0.10(+0.92%) |
Nov 04, 2002 | 11.02 | 11.02 | 10.85 | 10.90 | 181,600 | +0.01(+0.09%) |