Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.03 | 11.20 | 10.91 | 11.17 | 211,033 | +0.24(+2.16%) |
Jan 30, 2003 | 11.14 | 11.15 | 10.91 | 10.93 | 187,455 | -0.36(-3.18%) |
Jan 29, 2003 | 11.20 | 11.29 | 11.03 | 11.29 | 150,042 | +0.09(+0.82%) |
Jan 28, 2003 | 11.24 | 11.24 | 11.08 | 11.20 | 184,727 | -0.03(-0.27%) |
Jan 27, 2003 | 11.37 | 11.39 | 11.06 | 11.23 | 126,854 | -0.18(-1.58%) |
Jan 24, 2003 | 11.68 | 11.72 | 11.33 | 11.41 | 326,196 | +0.02(+0.14%) |
Jan 23, 2003 | 11.39 | 11.44 | 11.19 | 11.39 | 134,648 | +0.37(+3.40%) |
Jan 22, 2003 | 11.08 | 11.18 | 10.91 | 11.02 | 285,860 | +0.01(+0.09%) |
Jan 21, 2003 | 11.15 | 11.17 | 11.00 | 11.01 | 73,462 | -0.09(-0.79%) |
Jan 17, 2003 | 11.10 | 11.16 | 11.00 | 11.10 | 100,937 | -0.09(-0.83%) |
Jan 16, 2003 | 11.34 | 11.44 | 11.19 | 11.19 | 313,530 | -0.12(-1.09%) |
Jan 15, 2003 | 11.29 | 11.34 | 11.03 | 11.31 | 209,669 | +0.11(+0.96%) |
Jan 14, 2003 | 11.24 | 11.27 | 11.14 | 11.20 | 178,102 | -0.06(-0.55%) |
Jan 13, 2003 | 11.19 | 11.31 | 11.09 | 11.26 | 194,860 | +0.07(+0.64%) |
Jan 10, 2003 | 11.08 | 11.22 | 11.06 | 11.19 | 158,031 | +0.11(+0.97%) |
Jan 09, 2003 | 11.11 | 11.19 | 11.01 | 11.08 | 187,845 | -0.03(-0.28%) |
Jan 08, 2003 | 11.12 | 11.15 | 10.98 | 11.12 | 181,804 | -0.19(-1.68%) |
Jan 07, 2003 | 11.44 | 11.44 | 11.13 | 11.31 | 159,395 | -0.13(-1.12%) |
Jan 06, 2003 | 11.19 | 11.45 | 11.19 | 11.43 | 185,312 | +0.25(+2.20%) |
Jan 03, 2003 | 11.20 | 11.26 | 11.08 | 11.19 | 157,837 | +0.11(+1.02%) |
Jan 02, 2003 | 10.85 | 11.10 | 10.85 | 11.07 | 328,340 | +0.33(+3.11%) |
Dec 31, 2002 | 10.73 | 10.86 | 10.55 | 10.74 | 267,933 | +0.10(+0.96%) |
Dec 30, 2002 | 10.55 | 10.72 | 10.52 | 10.64 | 87,297 | +0.18(+1.77%) |
Dec 27, 2002 | 10.58 | 10.58 | 10.42 | 10.45 | 105,809 | -0.30(-2.77%) |
Dec 26, 2002 | 10.70 | 10.89 | 10.70 | 10.75 | 68,590 | -0.05(-0.43%) |
Dec 24, 2002 | 10.62 | 10.82 | 10.62 | 10.80 | 31,177 | +0.13(+1.25%) |
Dec 23, 2002 | 10.57 | 10.73 | 10.49 | 10.66 | 137,961 | -0.09(-0.81%) |
Dec 20, 2002 | 10.51 | 10.75 | 10.49 | 10.75 | 195,445 | +0.28(+2.70%) |
Dec 19, 2002 | 10.39 | 10.65 | 10.37 | 10.47 | 196,809 | -0.25(-2.30%) |
Dec 18, 2002 | 10.73 | 10.76 | 10.57 | 10.72 | 172,256 | -0.09(-0.85%) |
Dec 17, 2002 | 10.79 | 10.85 | 10.77 | 10.81 | 129,387 | -0.16(-1.50%) |
Dec 16, 2002 | 10.69 | 10.97 | 10.68 | 10.97 | 184,532 | +0.08(+0.71%) |
Dec 13, 2002 | 10.83 | 10.93 | 10.75 | 10.89 | 278,650 | -0.01(-0.05%) |
Dec 12, 2002 | 10.88 | 10.92 | 10.83 | 10.90 | 140,689 | -0.04(-0.33%) |
Dec 11, 2002 | 10.85 | 11.03 | 10.84 | 10.94 | 200,706 | +0.02(+0.19%) |
Dec 10, 2002 | 10.80 | 10.97 | 10.80 | 10.92 | 216,490 | +0.09(+0.81%) |
Dec 09, 2002 | 10.83 | 10.92 | 10.75 | 10.83 | 311,192 | -0.24(-2.18%) |
Dec 06, 2002 | 11.05 | 11.14 | 10.97 | 11.07 | 164,462 | +0.02(+0.14%) |
Dec 05, 2002 | 11.14 | 11.14 | 10.99 | 11.05 | 165,436 | -0.08(-0.69%) |
Dec 04, 2002 | 11.01 | 11.21 | 10.95 | 11.13 | 188,819 | +0.15(+1.35%) |
Dec 03, 2002 | 11.25 | 11.25 | 10.88 | 10.98 | 232,663 | -0.36(-3.21%) |
Dec 02, 2002 | 11.42 | 11.49 | 11.27 | 11.35 | 181,025 | +0.03(+0.23%) |
Nov 29, 2002 | 11.57 | 11.57 | 11.32 | 11.32 | 309,438 | +0.31(+2.84%) |
Nov 27, 2002 | 10.67 | 11.01 | 10.67 | 11.01 | 175,179 | +0.36(+3.37%) |
Nov 26, 2002 | 10.84 | 10.84 | 10.65 | 10.65 | 254,293 | -0.15(-1.43%) |
Nov 25, 2002 | 10.78 | 11.00 | 10.76 | 10.80 | 329,704 | +0.00(+0.00%) |
Nov 22, 2002 | 10.88 | 11.03 | 10.80 | 10.80 | 333,016 | -0.07(-0.61%) |
Nov 21, 2002 | 10.40 | 10.97 | 10.40 | 10.87 | 250,200 | +0.54(+5.22%) |
Nov 20, 2002 | 10.26 | 10.49 | 10.21 | 10.33 | 296,967 | -0.07(-0.64%) |
Nov 19, 2002 | 10.47 | 10.57 | 10.38 | 10.40 | 150,042 | -0.08(-0.78%) |
Nov 18, 2002 | 10.47 | 10.60 | 10.42 | 10.48 | 155,498 | +0.01(+0.10%) |
Nov 15, 2002 | 10.29 | 10.54 | 10.20 | 10.47 | 315,674 | +0.05(+0.44%) |
Nov 14, 2002 | 10.34 | 10.48 | 10.34 | 10.42 | 736,767 | +0.30(+2.94%) |
Nov 13, 2002 | 10.14 | 10.26 | 10.04 | 10.13 | 394,982 | -0.02(-0.15%) |
Nov 12, 2002 | 10.06 | 10.24 | 10.04 | 10.14 | 435,513 | +0.20(+2.01%) |
Nov 11, 2002 | 10.11 | 10.11 | 9.915 | 9.940 | 161,539 | -0.28(-2.76%) |
Nov 08, 2002 | 10.15 | 10.32 | 10.11 | 10.22 | 243,965 | +0.11(+1.12%) |
Nov 07, 2002 | 9.956 | 10.24 | 9.940 | 10.11 | 153,939 | -0.36(-3.43%) |
Nov 06, 2002 | 10.21 | 10.48 | 10.18 | 10.47 | 350,164 | +0.18(+1.75%) |
Nov 05, 2002 | 10.24 | 10.46 | 10.24 | 10.29 | 374,132 | +0.10(+1.01%) |
Nov 04, 2002 | 10.26 | 10.33 | 10.18 | 10.19 | 439,800 | +0.08(+0.76%) |