Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.555 | 9.840 | 9.399 | 9.722 | 105,726,816 | -0.07(-0.76%) |
Jan 30, 2003 | 10.32 | 10.37 | 9.784 | 9.797 | 89,457,512 | -0.55(-5.28%) |
Jan 29, 2003 | 9.896 | 10.36 | 9.747 | 10.34 | 101,542,872 | +0.39(+3.93%) |
Jan 28, 2003 | 9.995 | 10.11 | 9.809 | 9.952 | 94,047,368 | +0.09(+0.94%) |
Jan 27, 2003 | 9.617 | 10.01 | 9.610 | 9.859 | 91,103,704 | +0.02(+0.19%) |
Jan 24, 2003 | 10.21 | 10.24 | 9.778 | 9.840 | 97,985,024 | -0.51(-4.92%) |
Jan 23, 2003 | 10.26 | 10.42 | 10.05 | 10.35 | 83,677,144 | +0.26(+2.59%) |
Jan 22, 2003 | 10.06 | 10.36 | 10.03 | 10.09 | 96,917,896 | -0.02(-0.25%) |
Jan 21, 2003 | 10.10 | 10.30 | 10.08 | 10.11 | 92,459,960 | -0.03(-0.31%) |
Jan 17, 2003 | 10.49 | 10.52 | 10.11 | 10.14 | 109,473,280 | -0.53(-5.00%) |
Jan 16, 2003 | 10.83 | 10.88 | 10.62 | 10.68 | 87,657,648 | -0.09(-0.86%) |
Jan 15, 2003 | 11.14 | 11.18 | 10.77 | 10.77 | 160,680,912 | -0.27(-2.47%) |
Jan 14, 2003 | 10.90 | 11.08 | 10.77 | 11.04 | 129,766,736 | +0.25(+2.36%) |
Jan 13, 2003 | 11.08 | 11.16 | 10.70 | 10.79 | 107,703,376 | -0.02(-0.23%) |
Jan 10, 2003 | 10.58 | 10.86 | 10.47 | 10.81 | 88,583,992 | +0.22(+2.11%) |
Jan 09, 2003 | 10.48 | 10.79 | 10.47 | 10.59 | 94,539,776 | +0.24(+2.28%) |
Jan 08, 2003 | 10.66 | 10.74 | 10.30 | 10.36 | 89,750,992 | -0.42(-3.92%) |
Jan 07, 2003 | 10.87 | 10.96 | 10.55 | 10.78 | 102,852,576 | +0.11(+1.05%) |
Jan 06, 2003 | 10.37 | 10.84 | 10.31 | 10.67 | 91,997,352 | +0.40(+3.87%) |
Jan 03, 2003 | 10.35 | 10.46 | 10.14 | 10.27 | 80,975,256 | -0.09(-0.90%) |
Jan 02, 2003 | 9.946 | 10.39 | 9.722 | 10.36 | 92,030,856 | +0.70(+7.19%) |
Dec 31, 2002 | 9.753 | 9.821 | 9.573 | 9.666 | 80,516,352 | -0.12(-1.21%) |
Dec 30, 2002 | 10.21 | 10.27 | 9.772 | 9.784 | 91,485,616 | -0.40(-3.90%) |
Dec 27, 2002 | 10.29 | 10.45 | 10.11 | 10.18 | 50,339,912 | -0.18(-1.74%) |
Dec 26, 2002 | 10.49 | 10.70 | 10.32 | 10.36 | 48,305,364 | -0.06(-0.54%) |
Dec 24, 2002 | 10.57 | 10.65 | 10.42 | 10.42 | 34,656,924 | -0.27(-2.50%) |
Dec 23, 2002 | 10.47 | 10.80 | 10.45 | 10.68 | 57,097,368 | +0.12(+1.18%) |
Dec 20, 2002 | 10.65 | 10.81 | 10.52 | 10.56 | 111,284,736 | +0.01(+0.06%) |
Dec 19, 2002 | 10.54 | 10.85 | 10.34 | 10.55 | 95,786,664 | -0.08(-0.76%) |
Dec 18, 2002 | 10.89 | 10.93 | 10.57 | 10.63 | 87,066,824 | -0.47(-4.25%) |
Dec 17, 2002 | 11.29 | 11.37 | 11.02 | 11.11 | 84,067,752 | -0.20(-1.81%) |
Dec 16, 2002 | 10.98 | 11.32 | 10.93 | 11.31 | 82,544,296 | +0.40(+3.64%) |
Dec 13, 2002 | 11.08 | 11.17 | 10.90 | 10.91 | 86,124,368 | -0.38(-3.35%) |
Dec 12, 2002 | 11.43 | 11.53 | 11.14 | 11.29 | 87,457,432 | +0.02(+0.16%) |
Dec 11, 2002 | 11.14 | 11.43 | 11.03 | 11.27 | 89,535,472 | +0.02(+0.17%) |
Dec 10, 2002 | 11.07 | 11.49 | 11.00 | 11.26 | 94,352,440 | +0.28(+2.55%) |
Dec 09, 2002 | 11.45 | 11.49 | 10.95 | 10.98 | 115,850,424 | -0.64(-5.50%) |
Dec 06, 2002 | 11.55 | 11.81 | 11.41 | 11.62 | 115,395,392 | -0.16(-1.32%) |
Dec 05, 2002 | 12.46 | 12.51 | 11.72 | 11.77 | 141,657,696 | -0.44(-3.61%) |
Dec 04, 2002 | 12.04 | 12.45 | 11.98 | 12.21 | 120,871,008 | -0.40(-3.15%) |
Dec 03, 2002 | 12.98 | 12.98 | 12.51 | 12.61 | 86,432,824 | -0.46(-3.52%) |
Dec 02, 2002 | 13.58 | 13.71 | 12.89 | 13.07 | 133,720,352 | +0.11(+0.81%) |
Nov 29, 2002 | 13.16 | 13.22 | 12.79 | 12.96 | 33,290,194 | -0.01(-0.10%) |
Nov 27, 2002 | 12.77 | 13.10 | 12.66 | 12.98 | 82,005,176 | +0.43(+3.47%) |
Nov 26, 2002 | 12.73 | 12.85 | 12.42 | 12.54 | 114,128,848 | -0.17(-1.37%) |
Nov 25, 2002 | 12.45 | 12.76 | 12.35 | 12.71 | 86,465,848 | +0.27(+2.15%) |
Nov 22, 2002 | 12.30 | 12.66 | 12.17 | 12.45 | 95,936,304 | -0.10(-0.79%) |
Nov 21, 2002 | 12.04 | 12.65 | 12.01 | 12.55 | 146,480,608 | +0.66(+5.54%) |
Nov 20, 2002 | 11.32 | 11.90 | 11.22 | 11.89 | 104,593,488 | +0.62(+5.51%) |
Nov 19, 2002 | 11.37 | 11.53 | 11.18 | 11.27 | 82,666,392 | -0.25(-2.16%) |
Nov 18, 2002 | 11.85 | 11.91 | 11.47 | 11.52 | 85,003,920 | -0.16(-1.33%) |
Nov 15, 2002 | 11.47 | 11.75 | 11.24 | 11.67 | 118,346,624 | -0.25(-2.13%) |
Nov 14, 2002 | 11.71 | 11.98 | 11.55 | 11.93 | 104,577,704 | +0.68(+6.02%) |
Nov 13, 2002 | 10.94 | 11.32 | 10.88 | 11.25 | 106,210,688 | +0.20(+1.86%) |
Nov 12, 2002 | 10.88 | 11.37 | 10.86 | 11.04 | 88,011,048 | +0.28(+2.60%) |
Nov 11, 2002 | 11.15 | 11.27 | 10.72 | 10.77 | 65,846,524 | -0.50(-4.46%) |
Nov 08, 2002 | 11.40 | 11.72 | 11.21 | 11.27 | 80,131,216 | -0.18(-1.57%) |
Nov 07, 2002 | 11.60 | 11.85 | 11.30 | 11.45 | 107,092,904 | -0.44(-3.71%) |
Nov 06, 2002 | 11.48 | 11.94 | 11.32 | 11.89 | 130,933,096 | +0.50(+4.36%) |
Nov 05, 2002 | 11.40 | 11.65 | 10.99 | 11.39 | 115,221,584 | -0.26(-2.24%) |
Nov 04, 2002 | 11.71 | 11.94 | 11.44 | 11.65 | 130,411,208 | +0.29(+2.57%) |