Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.596 | 9.690 | 9.367 | 9.589 | 13,178,886 | -0.15(-1.52%) |
Jan 30, 2003 | 9.730 | 9.804 | 9.562 | 9.737 | 10,478,003 | +0.05(+0.56%) |
Jan 29, 2003 | 9.885 | 9.885 | 9.596 | 9.683 | 10,327,567 | -0.20(-1.98%) |
Jan 28, 2003 | 9.899 | 9.952 | 9.764 | 9.878 | 9,277,182 | -0.02(-0.20%) |
Jan 27, 2003 | 9.858 | 10.09 | 9.858 | 9.899 | 8,981,209 | -0.13(-1.34%) |
Jan 24, 2003 | 10.29 | 10.31 | 9.952 | 10.03 | 13,603,316 | -0.07(-0.67%) |
Jan 23, 2003 | 10.05 | 10.29 | 9.865 | 10.10 | 22,162,322 | -0.24(-2.34%) |
Jan 22, 2003 | 10.32 | 10.73 | 10.24 | 10.34 | 10,872,881 | +0.01(+0.13%) |
Jan 21, 2003 | 10.52 | 10.54 | 10.31 | 10.33 | 9,751,957 | -0.07(-0.71%) |
Jan 17, 2003 | 10.67 | 10.68 | 10.24 | 10.40 | 20,868,536 | -0.27(-2.52%) |
Jan 16, 2003 | 11.26 | 11.37 | 10.54 | 10.67 | 25,495,098 | -0.57(-5.03%) |
Jan 15, 2003 | 11.26 | 11.35 | 11.06 | 11.24 | 9,506,921 | -0.18(-1.59%) |
Jan 14, 2003 | 11.55 | 11.61 | 11.35 | 11.42 | 11,034,456 | -0.25(-2.13%) |
Jan 13, 2003 | 11.68 | 11.70 | 11.48 | 11.67 | 8,236,302 | +0.06(+0.52%) |
Jan 10, 2003 | 11.27 | 11.62 | 11.21 | 11.61 | 11,474,925 | +0.25(+2.19%) |
Jan 09, 2003 | 11.31 | 11.51 | 11.28 | 11.36 | 12,286,363 | +0.02(+0.18%) |
Jan 08, 2003 | 11.13 | 11.39 | 11.08 | 11.34 | 8,444,062 | +0.11(+1.02%) |
Jan 07, 2003 | 11.21 | 11.23 | 11.01 | 11.23 | 7,354,621 | +0.01(+0.12%) |
Jan 06, 2003 | 10.94 | 11.23 | 10.89 | 11.21 | 10,857,140 | +0.36(+3.29%) |
Jan 03, 2003 | 11.11 | 11.14 | 10.79 | 10.85 | 8,486,832 | -0.29(-2.60%) |
Jan 02, 2003 | 10.89 | 11.17 | 10.74 | 11.14 | 12,338,637 | +0.32(+2.92%) |
Dec 31, 2002 | 10.57 | 10.83 | 10.51 | 10.83 | 11,460,372 | +0.22(+2.10%) |
Dec 30, 2002 | 10.52 | 10.61 | 10.37 | 10.61 | 10,674,032 | +0.17(+1.61%) |
Dec 27, 2002 | 10.43 | 10.55 | 10.42 | 10.44 | 9,006,158 | -0.05(-0.51%) |
Dec 26, 2002 | 10.44 | 10.54 | 10.41 | 10.49 | 8,601,331 | +0.07(+0.65%) |
Dec 24, 2002 | 10.35 | 10.48 | 10.32 | 10.42 | 5,735,161 | -0.05(-0.45%) |
Dec 23, 2002 | 10.24 | 10.47 | 10.22 | 10.47 | 16,874,908 | -0.13(-1.27%) |
Dec 20, 2002 | 10.44 | 10.68 | 10.42 | 10.61 | 28,857,130 | +0.07(+0.70%) |
Dec 19, 2002 | 10.59 | 10.70 | 10.44 | 10.53 | 16,616,507 | -0.22(-2.01%) |
Dec 18, 2002 | 10.59 | 10.83 | 10.57 | 10.75 | 19,716,426 | -0.02(-0.19%) |
Dec 17, 2002 | 11.14 | 11.23 | 10.49 | 10.77 | 52,474,516 | -0.94(-8.00%) |
Dec 16, 2002 | 11.78 | 11.82 | 11.54 | 11.70 | 9,404,452 | +0.03(+0.23%) |
Dec 13, 2002 | 11.56 | 11.91 | 11.53 | 11.68 | 8,132,645 | -0.04(-0.34%) |
Dec 12, 2002 | 11.58 | 11.80 | 11.58 | 11.72 | 8,582,322 | +0.13(+1.16%) |
Dec 11, 2002 | 11.51 | 11.68 | 11.40 | 11.58 | 9,706,811 | -0.10(-0.86%) |
Dec 10, 2002 | 11.72 | 11.76 | 11.57 | 11.68 | 9,276,440 | -0.03(-0.29%) |
Dec 09, 2002 | 12.02 | 12.09 | 11.57 | 11.72 | 14,030,420 | -0.38(-3.17%) |
Dec 06, 2002 | 12.34 | 12.47 | 12.05 | 12.10 | 12,464,422 | -0.55(-4.31%) |
Dec 05, 2002 | 12.24 | 12.91 | 11.97 | 12.65 | 20,967,144 | +0.28(+2.23%) |
Dec 04, 2002 | 12.13 | 12.56 | 11.85 | 12.37 | 10,556,712 | +0.09(+0.71%) |
Dec 03, 2002 | 12.59 | 12.60 | 12.21 | 12.28 | 6,746,636 | -0.34(-2.67%) |
Dec 02, 2002 | 12.54 | 12.69 | 12.42 | 12.62 | 7,603,666 | +0.16(+1.30%) |
Nov 29, 2002 | 12.38 | 12.55 | 12.28 | 12.46 | 3,399,604 | +0.00(+0.00%) |
Nov 27, 2002 | 12.25 | 12.55 | 12.23 | 12.46 | 6,081,032 | +0.19(+1.54%) |
Nov 26, 2002 | 12.10 | 12.39 | 12.08 | 12.27 | 6,312,256 | -0.01(-0.06%) |
Nov 25, 2002 | 12.44 | 12.58 | 12.14 | 12.28 | 9,310,151 | -0.28(-2.20%) |
Nov 22, 2002 | 12.48 | 12.83 | 12.47 | 12.55 | 8,560,194 | -0.04(-0.32%) |
Nov 21, 2002 | 12.15 | 12.71 | 12.15 | 12.59 | 7,985,327 | +0.44(+3.60%) |
Nov 20, 2002 | 11.97 | 12.26 | 11.95 | 12.15 | 5,950,940 | +0.14(+1.18%) |
Nov 19, 2002 | 11.92 | 12.13 | 11.81 | 12.01 | 7,641,089 | +0.06(+0.51%) |
Nov 18, 2002 | 11.80 | 12.06 | 11.70 | 11.95 | 12,359,874 | +0.25(+2.13%) |
Nov 15, 2002 | 11.65 | 11.78 | 11.51 | 11.70 | 9,744,086 | +0.05(+0.46%) |
Nov 14, 2002 | 11.55 | 11.70 | 11.42 | 11.65 | 8,959,527 | +0.10(+0.87%) |
Nov 13, 2002 | 11.22 | 11.57 | 11.12 | 11.55 | 11,941,532 | +0.04(+0.35%) |
Nov 12, 2002 | 11.45 | 11.62 | 10.94 | 11.51 | 15,988,474 | +0.00(+0.00%) |
Nov 11, 2002 | 11.68 | 11.77 | 11.50 | 11.51 | 10,405,681 | -0.47(-3.94%) |
Nov 08, 2002 | 11.78 | 12.06 | 11.11 | 11.98 | 29,613,176 | -1.02(-7.87%) |
Nov 07, 2002 | 12.79 | 13.27 | 12.66 | 13.00 | 11,647,935 | +0.17(+1.31%) |
Nov 06, 2002 | 12.68 | 12.94 | 12.59 | 12.83 | 11,327,904 | +0.09(+0.69%) |
Nov 05, 2002 | 12.46 | 12.75 | 12.39 | 12.75 | 8,560,937 | +0.34(+2.71%) |
Nov 04, 2002 | 12.34 | 12.63 | 12.26 | 12.41 | 10,911,938 | +0.20(+1.66%) |