Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.542 | 9.897 | 9.511 | 9.753 | 5,285,361 | +0.21(+2.22%) |
Jan 30, 2003 | 9.742 | 9.753 | 9.496 | 9.542 | 4,294,626 | -0.20(-2.06%) |
Jan 29, 2003 | 9.616 | 9.765 | 9.430 | 9.742 | 4,822,606 | +0.05(+0.47%) |
Jan 28, 2003 | 9.554 | 9.728 | 9.470 | 9.697 | 4,954,910 | +0.14(+1.49%) |
Jan 27, 2003 | 9.584 | 9.778 | 9.441 | 9.554 | 5,720,295 | -0.11(-1.09%) |
Jan 24, 2003 | 9.826 | 9.839 | 9.491 | 9.660 | 5,380,880 | -0.25(-2.50%) |
Jan 23, 2003 | 9.731 | 10.09 | 9.585 | 9.907 | 7,800,066 | +0.18(+1.81%) |
Jan 22, 2003 | 9.910 | 9.980 | 9.711 | 9.731 | 7,088,159 | -0.18(-1.80%) |
Jan 21, 2003 | 10.20 | 10.25 | 9.901 | 9.909 | 7,342,257 | -0.35(-3.44%) |
Jan 17, 2003 | 10.48 | 10.48 | 10.20 | 10.26 | 7,376,569 | -0.28(-2.61%) |
Jan 16, 2003 | 10.76 | 10.87 | 10.46 | 10.54 | 5,383,662 | -0.20(-1.90%) |
Jan 15, 2003 | 11.04 | 11.04 | 10.67 | 10.74 | 3,920,589 | -0.21(-1.95%) |
Jan 14, 2003 | 10.81 | 10.96 | 10.76 | 10.95 | 3,479,473 | +0.15(+1.36%) |
Jan 13, 2003 | 10.80 | 11.00 | 10.69 | 10.81 | 2,397,856 | +0.03(+0.30%) |
Jan 10, 2003 | 10.74 | 10.88 | 10.61 | 10.77 | 2,710,996 | +0.04(+0.35%) |
Jan 09, 2003 | 10.48 | 10.75 | 10.37 | 10.74 | 4,732,343 | +0.24(+2.28%) |
Jan 08, 2003 | 10.79 | 10.79 | 10.44 | 10.50 | 5,331,111 | -0.29(-2.68%) |
Jan 07, 2003 | 10.84 | 10.88 | 10.65 | 10.79 | 4,723,996 | -0.07(-0.64%) |
Jan 06, 2003 | 10.83 | 10.97 | 10.78 | 10.86 | 3,479,163 | +0.08(+0.71%) |
Jan 03, 2003 | 10.71 | 10.84 | 10.66 | 10.78 | 3,460,925 | +0.01(+0.07%) |
Jan 02, 2003 | 10.56 | 10.80 | 10.46 | 10.77 | 3,674,219 | +0.32(+3.10%) |
Dec 31, 2002 | 10.34 | 10.55 | 10.26 | 10.45 | 4,562,635 | +0.11(+1.02%) |
Dec 30, 2002 | 10.26 | 10.36 | 10.16 | 10.34 | 3,011,772 | +0.17(+1.67%) |
Dec 27, 2002 | 10.33 | 10.37 | 10.09 | 10.17 | 2,045,766 | -0.15(-1.49%) |
Dec 26, 2002 | 10.42 | 10.52 | 10.27 | 10.33 | 2,249,169 | -0.07(-0.70%) |
Dec 24, 2002 | 10.42 | 10.48 | 10.25 | 10.40 | 1,439,270 | -0.01(-0.14%) |
Dec 23, 2002 | 10.31 | 10.47 | 10.27 | 10.41 | 3,054,740 | +0.10(+0.92%) |
Dec 20, 2002 | 10.41 | 10.45 | 10.15 | 10.32 | 7,355,240 | -0.08(-0.73%) |
Dec 19, 2002 | 10.44 | 10.51 | 10.34 | 10.40 | 5,511,947 | -0.11(-1.05%) |
Dec 18, 2002 | 10.70 | 10.70 | 10.47 | 10.51 | 5,119,363 | -0.20(-1.84%) |
Dec 17, 2002 | 10.82 | 10.94 | 10.69 | 10.70 | 2,890,905 | -0.11(-1.02%) |
Dec 16, 2002 | 10.82 | 10.86 | 10.75 | 10.81 | 5,112,253 | -0.01(-0.09%) |
Dec 13, 2002 | 10.93 | 11.02 | 10.74 | 10.82 | 5,347,495 | -0.28(-2.53%) |
Dec 12, 2002 | 11.18 | 11.23 | 10.95 | 11.10 | 4,669,282 | +0.07(+0.62%) |
Dec 11, 2002 | 10.85 | 11.13 | 10.78 | 11.04 | 4,898,032 | +0.18(+1.68%) |
Dec 10, 2002 | 10.57 | 10.87 | 10.51 | 10.85 | 4,255,059 | +0.30(+2.88%) |
Dec 09, 2002 | 10.93 | 10.93 | 10.52 | 10.55 | 5,247,030 | -0.43(-3.95%) |
Dec 06, 2002 | 10.84 | 11.07 | 10.75 | 10.98 | 4,578,709 | +0.14(+1.30%) |
Dec 05, 2002 | 10.86 | 10.94 | 10.74 | 10.84 | 2,975,913 | +0.04(+0.34%) |
Dec 04, 2002 | 10.77 | 10.93 | 10.65 | 10.80 | 4,468,971 | -0.07(-0.61%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.84 | 10.87 | 5,391,390 | -0.32(-2.82%) |
Dec 02, 2002 | 11.22 | 11.37 | 11.08 | 11.19 | 7,918,150 | +0.18(+1.63%) |
Nov 29, 2002 | 10.84 | 11.10 | 10.84 | 11.01 | 1,979,305 | +0.11(+0.99%) |
Nov 27, 2002 | 10.51 | 10.92 | 10.50 | 10.90 | 5,735,133 | +0.43(+4.11%) |
Nov 26, 2002 | 10.60 | 10.75 | 10.43 | 10.47 | 4,656,608 | -0.30(-2.82%) |
Nov 25, 2002 | 10.86 | 10.95 | 10.69 | 10.77 | 4,977,167 | +0.00(+0.03%) |
Nov 22, 2002 | 10.79 | 10.96 | 10.68 | 10.77 | 5,351,513 | -0.02(-0.23%) |
Nov 21, 2002 | 10.56 | 10.81 | 10.51 | 10.79 | 10,592,052 | +0.38(+3.62%) |
Nov 20, 2002 | 10.67 | 10.67 | 10.36 | 10.42 | 9,196,059 | -0.25(-2.35%) |
Nov 19, 2002 | 10.71 | 10.96 | 10.59 | 10.67 | 4,632,496 | -0.05(-0.42%) |
Nov 18, 2002 | 10.73 | 10.86 | 10.65 | 10.71 | 5,746,880 | -0.01(-0.14%) |
Nov 15, 2002 | 10.73 | 10.75 | 10.48 | 10.73 | 9,788,336 | +0.00(+0.01%) |
Nov 14, 2002 | 9.707 | 10.73 | 9.705 | 10.73 | 19,849,936 | +1.08(+11.17%) |
Nov 13, 2002 | 9.681 | 9.909 | 9.576 | 9.648 | 5,326,784 | -0.15(-1.49%) |
Nov 12, 2002 | 9.679 | 9.964 | 9.592 | 9.794 | 4,014,253 | +0.13(+1.39%) |
Nov 11, 2002 | 9.985 | 9.985 | 9.551 | 9.660 | 5,226,319 | -0.32(-3.24%) |
Nov 08, 2002 | 9.867 | 10.19 | 9.828 | 9.983 | 4,641,152 | +0.10(+1.03%) |
Nov 07, 2002 | 10.15 | 10.18 | 9.868 | 9.881 | 4,095,861 | -0.28(-2.75%) |
Nov 06, 2002 | 10.42 | 10.44 | 9.980 | 10.16 | 6,484,753 | -0.07(-0.68%) |
Nov 05, 2002 | 10.07 | 10.24 | 9.982 | 10.23 | 5,736,061 | +0.04(+0.40%) |
Nov 04, 2002 | 9.867 | 10.47 | 9.867 | 10.19 | 9,417,390 | +0.49(+5.11%) |