Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.092 | 9.391 | 9.068 | 9.321 | 1,804,449 | +0.17(+1.85%) |
Jan 30, 2003 | 9.287 | 9.287 | 9.113 | 9.152 | 1,556,244 | -0.12(-1.33%) |
Jan 29, 2003 | 9.309 | 9.333 | 9.234 | 9.275 | 1,840,852 | -0.09(-1.01%) |
Jan 28, 2003 | 9.271 | 9.406 | 9.198 | 9.370 | 926,631 | +0.19(+2.08%) |
Jan 27, 2003 | 9.307 | 9.307 | 9.133 | 9.179 | 2,103,536 | -0.26(-2.79%) |
Jan 24, 2003 | 9.563 | 9.609 | 9.391 | 9.442 | 1,596,991 | -0.12(-1.26%) |
Jan 23, 2003 | 9.186 | 9.703 | 8.944 | 9.563 | 4,272,432 | -0.17(-1.76%) |
Jan 22, 2003 | 10.00 | 10.01 | 9.607 | 9.735 | 3,194,603 | -0.42(-4.10%) |
Jan 21, 2003 | 10.50 | 10.54 | 10.13 | 10.15 | 1,360,989 | -0.29(-2.73%) |
Jan 17, 2003 | 10.56 | 10.57 | 10.40 | 10.44 | 634,990 | -0.16(-1.55%) |
Jan 16, 2003 | 10.68 | 10.78 | 10.59 | 10.60 | 866,234 | -0.05(-0.48%) |
Jan 15, 2003 | 10.80 | 10.80 | 10.51 | 10.65 | 842,241 | -0.14(-1.28%) |
Jan 14, 2003 | 10.68 | 10.85 | 10.60 | 10.79 | 755,990 | +0.09(+0.86%) |
Jan 13, 2003 | 10.74 | 10.83 | 10.57 | 10.70 | 602,930 | +0.01(+0.14%) |
Jan 10, 2003 | 10.61 | 10.72 | 10.51 | 10.68 | 1,158,496 | +0.07(+0.66%) |
Jan 09, 2003 | 10.58 | 10.74 | 10.56 | 10.61 | 1,266,465 | +0.10(+0.92%) |
Jan 08, 2003 | 10.83 | 10.84 | 10.52 | 10.52 | 923,528 | -0.32(-2.97%) |
Jan 07, 2003 | 10.99 | 11.02 | 10.71 | 10.84 | 831,486 | -0.15(-1.36%) |
Jan 06, 2003 | 10.66 | 11.05 | 10.66 | 10.99 | 1,082,793 | +0.35(+3.25%) |
Jan 03, 2003 | 10.85 | 10.85 | 10.61 | 10.64 | 1,083,000 | -0.21(-1.96%) |
Jan 02, 2003 | 10.48 | 10.97 | 10.42 | 10.85 | 2,083,265 | +0.46(+4.44%) |
Dec 31, 2002 | 10.37 | 10.48 | 10.35 | 10.39 | 1,305,143 | +0.02(+0.16%) |
Dec 30, 2002 | 10.17 | 10.41 | 10.08 | 10.38 | 1,072,451 | +0.18(+1.80%) |
Dec 27, 2002 | 10.31 | 10.34 | 10.16 | 10.19 | 672,221 | -0.12(-1.15%) |
Dec 26, 2002 | 10.30 | 10.46 | 10.27 | 10.31 | 459,592 | +0.09(+0.85%) |
Dec 24, 2002 | 10.31 | 10.32 | 10.22 | 10.22 | 455,249 | -0.08(-0.80%) |
Dec 23, 2002 | 10.35 | 10.46 | 10.26 | 10.31 | 873,060 | +0.01(+0.12%) |
Dec 20, 2002 | 10.15 | 10.32 | 10.15 | 10.29 | 1,100,788 | +0.09(+0.88%) |
Dec 19, 2002 | 10.15 | 10.37 | 10.13 | 10.20 | 614,927 | -0.01(-0.07%) |
Dec 18, 2002 | 10.23 | 10.26 | 10.16 | 10.21 | 1,064,591 | -0.03(-0.33%) |
Dec 17, 2002 | 10.12 | 10.32 | 10.12 | 10.24 | 1,331,825 | +0.14(+1.34%) |
Dec 16, 2002 | 9.928 | 10.13 | 9.916 | 10.11 | 650,917 | +0.24(+2.45%) |
Dec 13, 2002 | 10.07 | 10.10 | 9.868 | 9.868 | 929,113 | -0.23(-2.25%) |
Dec 12, 2002 | 10.14 | 10.19 | 10.03 | 10.09 | 1,003,574 | -0.10(-1.02%) |
Dec 11, 2002 | 9.952 | 10.20 | 9.894 | 10.20 | 844,103 | +0.11(+1.05%) |
Dec 10, 2002 | 9.926 | 10.09 | 9.894 | 10.09 | 855,065 | +0.17(+1.73%) |
Dec 09, 2002 | 10.15 | 10.15 | 9.921 | 9.921 | 896,639 | -0.28(-2.73%) |
Dec 06, 2002 | 9.996 | 10.24 | 9.935 | 10.20 | 835,002 | +0.12(+1.20%) |
Dec 05, 2002 | 10.25 | 10.26 | 10.01 | 10.08 | 926,010 | -0.11(-1.07%) |
Dec 04, 2002 | 10.09 | 10.23 | 10.08 | 10.19 | 1,473,716 | +0.01(+0.14%) |
Dec 03, 2002 | 10.30 | 10.32 | 10.15 | 10.17 | 1,180,834 | -0.10(-1.01%) |
Dec 02, 2002 | 10.42 | 10.46 | 10.15 | 10.28 | 1,586,856 | -0.14(-1.37%) |
Nov 29, 2002 | 10.49 | 10.54 | 10.38 | 10.42 | 1,026,533 | -0.01(-0.07%) |
Nov 27, 2002 | 10.15 | 10.43 | 10.10 | 10.43 | 1,548,591 | +0.29(+2.86%) |
Nov 26, 2002 | 10.25 | 10.30 | 10.05 | 10.14 | 1,630,498 | -0.28(-2.67%) |
Nov 25, 2002 | 10.47 | 10.66 | 10.23 | 10.41 | 1,627,810 | -0.08(-0.78%) |
Nov 22, 2002 | 10.46 | 10.62 | 10.37 | 10.50 | 1,160,978 | +0.07(+0.72%) |
Nov 21, 2002 | 10.21 | 10.56 | 10.17 | 10.42 | 1,423,868 | +0.22(+2.20%) |
Nov 20, 2002 | 9.991 | 10.23 | 9.935 | 10.20 | 901,810 | +0.18(+1.79%) |
Nov 19, 2002 | 10.01 | 10.09 | 9.870 | 10.02 | 1,240,610 | -0.02(-0.19%) |
Nov 18, 2002 | 10.29 | 10.30 | 10.02 | 10.04 | 1,367,194 | -0.25(-2.47%) |
Nov 15, 2002 | 10.27 | 10.36 | 10.16 | 10.29 | 1,246,401 | -0.00(-0.05%) |
Nov 14, 2002 | 10.39 | 10.50 | 10.19 | 10.30 | 1,335,135 | +0.08(+0.78%) |
Nov 13, 2002 | 10.25 | 10.25 | 10.01 | 10.22 | 1,507,844 | -0.03(-0.33%) |
Nov 12, 2002 | 9.981 | 10.32 | 9.885 | 10.25 | 1,449,309 | +0.24(+2.44%) |
Nov 11, 2002 | 10.32 | 10.32 | 9.960 | 10.01 | 757,852 | -0.35(-3.36%) |
Nov 08, 2002 | 10.39 | 10.67 | 10.27 | 10.35 | 882,368 | -0.02(-0.16%) |
Nov 07, 2002 | 10.68 | 10.68 | 10.30 | 10.37 | 1,278,875 | -0.49(-4.50%) |
Nov 06, 2002 | 10.23 | 10.88 | 10.21 | 10.86 | 2,619,802 | +0.63(+6.17%) |
Nov 05, 2002 | 9.935 | 10.24 | 9.935 | 10.23 | 1,247,229 | +0.29(+2.92%) |
Nov 04, 2002 | 10.15 | 10.21 | 9.928 | 9.938 | 1,081,966 | -0.10(-0.96%) |