Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.00 | 10.69 | 9.922 | 10.59 | 305,862 | +0.59(+5.87%) |
Jan 30, 2003 | 10.20 | 10.24 | 9.930 | 10.00 | 135,213 | -0.12(-1.22%) |
Jan 29, 2003 | 10.06 | 10.25 | 9.839 | 10.13 | 247,931 | +0.11(+1.07%) |
Jan 28, 2003 | 10.10 | 10.21 | 9.839 | 10.02 | 113,927 | -0.03(-0.33%) |
Jan 27, 2003 | 10.32 | 10.32 | 10.00 | 10.05 | 209,350 | -0.29(-2.80%) |
Jan 24, 2003 | 10.50 | 10.51 | 10.29 | 10.34 | 125,416 | -0.17(-1.57%) |
Jan 23, 2003 | 10.36 | 10.62 | 10.19 | 10.51 | 85,747 | +0.17(+1.68%) |
Jan 22, 2003 | 10.38 | 10.58 | 10.09 | 10.34 | 145,735 | -0.06(-0.56%) |
Jan 21, 2003 | 10.54 | 10.73 | 10.39 | 10.39 | 203,182 | -0.15(-1.41%) |
Jan 17, 2003 | 10.84 | 10.84 | 10.51 | 10.54 | 75,346 | -0.31(-2.89%) |
Jan 16, 2003 | 10.79 | 10.91 | 10.77 | 10.86 | 186,613 | +0.07(+0.61%) |
Jan 15, 2003 | 10.72 | 10.79 | 10.50 | 10.79 | 216,002 | +0.02(+0.23%) |
Jan 14, 2003 | 10.82 | 10.85 | 10.52 | 10.77 | 333,921 | -0.05(-0.46%) |
Jan 13, 2003 | 10.79 | 10.93 | 10.79 | 10.82 | 434,544 | +0.06(+0.54%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.70 | 10.76 | 188,548 | +0.01(+0.08%) |
Jan 09, 2003 | 10.58 | 10.81 | 10.58 | 10.75 | 161,457 | +0.17(+1.56%) |
Jan 08, 2003 | 10.67 | 10.76 | 10.58 | 10.58 | 97,600 | -0.14(-1.31%) |
Jan 07, 2003 | 10.94 | 10.96 | 10.63 | 10.72 | 155,410 | -0.25(-2.26%) |
Jan 06, 2003 | 10.96 | 11.10 | 10.91 | 10.97 | 187,702 | -0.01(-0.08%) |
Jan 03, 2003 | 11.42 | 11.42 | 10.88 | 10.98 | 254,945 | -0.43(-3.77%) |
Jan 02, 2003 | 10.58 | 12.12 | 10.54 | 11.41 | 1,082,794 | +1.03(+9.96%) |
Dec 31, 2002 | 10.46 | 10.71 | 10.29 | 10.38 | 119,611 | -0.02(-0.16%) |
Dec 30, 2002 | 10.78 | 10.78 | 10.17 | 10.39 | 230,394 | -0.39(-3.60%) |
Dec 27, 2002 | 10.92 | 10.92 | 10.67 | 10.78 | 77,765 | -0.15(-1.36%) |
Dec 26, 2002 | 10.67 | 11.01 | 10.67 | 10.93 | 95,060 | +0.30(+2.80%) |
Dec 24, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 65,792 | +0.14(+1.34%) |
Dec 23, 2002 | 10.62 | 10.62 | 10.24 | 10.49 | 245,996 | -0.13(-1.25%) |
Dec 20, 2002 | 10.83 | 10.84 | 10.52 | 10.62 | 245,996 | -0.04(-0.39%) |
Dec 19, 2002 | 10.54 | 10.70 | 10.51 | 10.67 | 109,210 | +0.10(+0.94%) |
Dec 18, 2002 | 10.96 | 10.96 | 10.40 | 10.57 | 236,683 | -0.47(-4.27%) |
Dec 17, 2002 | 10.96 | 11.16 | 10.87 | 11.04 | 168,714 | +0.16(+1.44%) |
Dec 16, 2002 | 10.79 | 11.04 | 10.73 | 10.88 | 221,686 | +0.13(+1.23%) |
Dec 13, 2002 | 11.37 | 11.37 | 10.75 | 10.75 | 271,394 | -0.68(-5.93%) |
Dec 12, 2002 | 11.04 | 11.46 | 10.99 | 11.43 | 139,446 | +0.36(+3.21%) |
Dec 11, 2002 | 11.38 | 11.38 | 10.87 | 11.07 | 196,530 | -0.38(-3.32%) |
Dec 10, 2002 | 11.25 | 11.48 | 11.18 | 11.45 | 164,239 | +0.25(+2.21%) |
Dec 09, 2002 | 11.31 | 11.33 | 10.92 | 11.20 | 239,344 | -0.12(-1.09%) |
Dec 06, 2002 | 11.23 | 11.33 | 11.12 | 11.33 | 77,402 | +0.02(+0.22%) |
Dec 05, 2002 | 11.46 | 11.46 | 10.99 | 11.30 | 99,656 | -0.11(-0.94%) |
Dec 04, 2002 | 11.58 | 11.70 | 11.25 | 11.41 | 186,008 | -0.21(-1.78%) |
Dec 03, 2002 | 11.99 | 11.99 | 11.50 | 11.62 | 167,625 | -0.34(-2.84%) |
Dec 02, 2002 | 11.77 | 12.29 | 11.77 | 11.96 | 329,204 | +0.21(+1.83%) |
Nov 29, 2002 | 12.28 | 12.32 | 11.74 | 11.74 | 90,101 | -0.50(-4.05%) |
Nov 27, 2002 | 11.60 | 12.39 | 11.58 | 12.24 | 167,625 | +0.71(+6.17%) |
Nov 26, 2002 | 11.78 | 11.85 | 11.42 | 11.53 | 141,623 | -0.32(-2.72%) |
Nov 25, 2002 | 11.66 | 11.91 | 11.49 | 11.85 | 132,068 | +0.15(+1.27%) |
Nov 22, 2002 | 12.14 | 12.14 | 11.66 | 11.70 | 139,325 | -0.45(-3.74%) |
Nov 21, 2002 | 11.57 | 12.15 | 11.50 | 12.15 | 388,345 | +0.59(+5.08%) |
Nov 20, 2002 | 11.53 | 11.68 | 11.16 | 11.57 | 169,681 | +0.02(+0.21%) |
Nov 19, 2002 | 11.60 | 11.66 | 11.42 | 11.54 | 121,909 | -0.08(-0.71%) |
Nov 18, 2002 | 12.00 | 12.07 | 11.60 | 11.63 | 461,998 | -0.36(-3.03%) |
Nov 15, 2002 | 11.43 | 12.06 | 11.39 | 11.99 | 347,466 | +0.69(+6.07%) |
Nov 14, 2002 | 11.12 | 11.34 | 10.89 | 11.30 | 939,478 | +0.34(+3.09%) |
Nov 13, 2002 | 10.85 | 11.14 | 10.62 | 10.96 | 422,692 | +0.14(+1.30%) |
Nov 12, 2002 | 10.81 | 11.02 | 10.67 | 10.82 | 337,307 | +0.10(+0.93%) |
Nov 11, 2002 | 10.96 | 10.96 | 10.59 | 10.72 | 244,182 | +0.02(+0.15%) |
Nov 08, 2002 | 10.75 | 10.96 | 10.70 | 10.71 | 123,602 | -0.08(-0.77%) |
Nov 07, 2002 | 10.77 | 10.89 | 10.48 | 10.79 | 220,356 | -0.04(-0.38%) |
Nov 06, 2002 | 10.81 | 11.20 | 10.60 | 10.83 | 372,985 | -0.02(-0.15%) |
Nov 05, 2002 | 10.65 | 10.85 | 10.42 | 10.85 | 905,130 | +0.26(+2.42%) |
Nov 04, 2002 | 10.79 | 10.85 | 10.46 | 10.59 | 256,518 | -0.15(-1.39%) |