Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.69 | 10.71 | 10.50 | 10.52 | 712,271 | -0.13(-1.19%) |
Jan 30, 2003 | 10.75 | 10.82 | 10.54 | 10.65 | 986,866 | -0.10(-0.97%) |
Jan 29, 2003 | 10.78 | 10.91 | 10.50 | 10.75 | 853,682 | -0.14(-1.26%) |
Jan 28, 2003 | 10.82 | 11.01 | 10.79 | 10.89 | 584,970 | -0.04(-0.36%) |
Jan 27, 2003 | 10.84 | 11.05 | 10.81 | 10.93 | 694,786 | +0.01(+0.12%) |
Jan 24, 2003 | 10.96 | 11.06 | 10.85 | 10.91 | 655,522 | -0.03(-0.30%) |
Jan 23, 2003 | 10.91 | 11.03 | 10.83 | 10.95 | 414,111 | +0.11(+0.99%) |
Jan 22, 2003 | 10.79 | 10.96 | 10.74 | 10.84 | 630,369 | -0.02(-0.15%) |
Jan 21, 2003 | 10.91 | 11.09 | 10.75 | 10.86 | 643,559 | -0.06(-0.51%) |
Jan 17, 2003 | 11.22 | 11.22 | 10.87 | 10.91 | 716,565 | -0.39(-3.43%) |
Jan 16, 2003 | 11.29 | 11.35 | 11.15 | 11.30 | 506,749 | +0.10(+0.87%) |
Jan 15, 2003 | 11.18 | 11.32 | 11.03 | 11.20 | 710,430 | +0.00(+0.00%) |
Jan 14, 2003 | 11.15 | 11.25 | 10.98 | 11.20 | 834,050 | +0.18(+1.66%) |
Jan 13, 2003 | 11.25 | 11.32 | 10.92 | 11.02 | 1,003,069 | -0.27(-2.42%) |
Jan 10, 2003 | 11.15 | 11.30 | 11.09 | 11.29 | 523,007 | +0.07(+0.58%) |
Jan 09, 2003 | 11.04 | 11.23 | 10.94 | 11.23 | 434,970 | +0.43(+3.98%) |
Jan 08, 2003 | 11.11 | 11.13 | 10.79 | 10.80 | 374,847 | -0.38(-3.44%) |
Jan 07, 2003 | 11.12 | 11.29 | 11.00 | 11.18 | 611,350 | +0.15(+1.33%) |
Jan 06, 2003 | 10.74 | 11.10 | 10.55 | 11.04 | 735,584 | +0.27(+2.55%) |
Jan 03, 2003 | 10.73 | 10.81 | 10.55 | 10.76 | 477,301 | -0.05(-0.42%) |
Jan 02, 2003 | 10.70 | 10.86 | 10.44 | 10.81 | 563,191 | +0.22(+2.03%) |
Dec 31, 2002 | 10.33 | 10.82 | 10.33 | 10.59 | 774,848 | +0.21(+2.01%) |
Dec 30, 2002 | 10.65 | 10.65 | 10.16 | 10.38 | 582,516 | -0.11(-1.09%) |
Dec 27, 2002 | 10.56 | 10.76 | 10.39 | 10.50 | 484,356 | -0.09(-0.83%) |
Dec 26, 2002 | 10.74 | 11.00 | 10.57 | 10.59 | 416,565 | -0.22(-2.05%) |
Dec 24, 2002 | 10.90 | 11.00 | 10.74 | 10.81 | 514,724 | -0.13(-1.16%) |
Dec 23, 2002 | 10.43 | 10.99 | 10.27 | 10.93 | 853,375 | +0.32(+3.06%) |
Dec 20, 2002 | 10.43 | 10.83 | 10.27 | 10.61 | 1,153,069 | +0.20(+1.89%) |
Dec 19, 2002 | 10.11 | 10.43 | 10.02 | 10.41 | 994,480 | +0.20(+1.98%) |
Dec 18, 2002 | 10.22 | 10.24 | 10.02 | 10.21 | 592,639 | +0.02(+0.22%) |
Dec 17, 2002 | 10.16 | 10.44 | 10.15 | 10.19 | 511,657 | -0.03(-0.29%) |
Dec 16, 2002 | 9.966 | 10.23 | 9.936 | 10.22 | 987,731 | +0.24(+2.42%) |
Dec 13, 2002 | 10.28 | 10.28 | 9.894 | 9.976 | 800,308 | -0.36(-3.44%) |
Dec 12, 2002 | 10.42 | 10.46 | 10.20 | 10.33 | 467,485 | -0.10(-0.97%) |
Dec 11, 2002 | 10.39 | 10.48 | 10.18 | 10.43 | 671,780 | +0.04(+0.38%) |
Dec 10, 2002 | 9.992 | 10.40 | 9.992 | 10.39 | 964,725 | +0.47(+4.77%) |
Dec 09, 2002 | 10.40 | 10.46 | 9.910 | 9.920 | 738,038 | -0.52(-5.02%) |
Dec 06, 2002 | 10.38 | 10.51 | 10.12 | 10.45 | 881,903 | -0.01(-0.06%) |
Dec 05, 2002 | 10.76 | 10.84 | 10.37 | 10.45 | 589,264 | -0.23(-2.11%) |
Dec 04, 2002 | 10.96 | 10.96 | 10.50 | 10.68 | 784,357 | -0.30(-2.76%) |
Dec 03, 2002 | 11.29 | 11.29 | 10.93 | 10.98 | 592,332 | -0.33(-2.88%) |
Dec 02, 2002 | 11.28 | 11.54 | 11.28 | 11.31 | 677,915 | +0.03(+0.23%) |
Nov 29, 2002 | 11.37 | 11.41 | 11.23 | 11.28 | 304,908 | -0.09(-0.83%) |
Nov 27, 2002 | 11.26 | 11.45 | 11.19 | 11.37 | 742,946 | +0.19(+1.72%) |
Nov 26, 2002 | 11.67 | 11.70 | 11.16 | 11.18 | 1,118,713 | -0.70(-5.92%) |
Nov 25, 2002 | 11.57 | 11.98 | 11.55 | 11.89 | 1,373,928 | +0.13(+1.08%) |
Nov 22, 2002 | 11.56 | 11.81 | 11.38 | 11.76 | 2,861,968 | +0.35(+3.06%) |
Nov 21, 2002 | 10.89 | 11.41 | 10.82 | 11.41 | 972,394 | +0.56(+5.17%) |
Nov 20, 2002 | 10.76 | 10.95 | 10.63 | 10.85 | 1,296,934 | +0.08(+0.76%) |
Nov 19, 2002 | 10.51 | 10.96 | 10.51 | 10.77 | 1,020,554 | +0.01(+0.06%) |
Nov 18, 2002 | 10.81 | 11.00 | 10.67 | 10.76 | 1,031,903 | -0.01(-0.09%) |
Nov 15, 2002 | 10.51 | 10.83 | 10.45 | 10.77 | 1,114,726 | +0.15(+1.41%) |
Nov 14, 2002 | 10.37 | 10.71 | 10.37 | 10.62 | 828,529 | +0.28(+2.68%) |
Nov 13, 2002 | 10.25 | 10.40 | 10.10 | 10.34 | 1,045,093 | +0.01(+0.09%) |
Nov 12, 2002 | 9.659 | 10.40 | 9.620 | 10.33 | 1,486,199 | +0.61(+6.23%) |
Nov 11, 2002 | 10.11 | 10.15 | 9.620 | 9.728 | 593,252 | -0.49(-4.82%) |
Nov 08, 2002 | 10.30 | 10.39 | 10.11 | 10.22 | 791,719 | -0.18(-1.72%) |
Nov 07, 2002 | 10.55 | 10.57 | 10.33 | 10.40 | 1,659,512 | -0.20(-1.88%) |
Nov 06, 2002 | 10.50 | 10.63 | 10.40 | 10.60 | 1,436,198 | +0.14(+1.37%) |
Nov 05, 2002 | 10.16 | 10.49 | 10.13 | 10.45 | 1,562,886 | +0.24(+2.36%) |
Nov 04, 2002 | 10.01 | 10.50 | 10.01 | 10.21 | 2,319,942 | +0.23(+2.32%) |