Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.981 | 9.151 | 8.901 | 8.983 | 141,148,672 | -0.15(-1.62%) |
Jan 30, 2003 | 9.494 | 9.495 | 9.121 | 9.130 | 116,076,776 | -0.32(-3.35%) |
Jan 29, 2003 | 9.223 | 9.471 | 9.072 | 9.446 | 141,182,480 | +0.21(+2.23%) |
Jan 28, 2003 | 9.405 | 9.406 | 9.191 | 9.240 | 113,796,648 | -0.07(-0.71%) |
Jan 27, 2003 | 9.335 | 9.577 | 9.162 | 9.306 | 151,689,680 | -0.13(-1.36%) |
Jan 24, 2003 | 9.847 | 9.851 | 9.406 | 9.435 | 136,087,792 | -0.46(-4.65%) |
Jan 23, 2003 | 9.832 | 9.944 | 9.740 | 9.895 | 94,278,584 | +0.24(+2.51%) |
Jan 22, 2003 | 9.764 | 9.918 | 9.636 | 9.653 | 114,849,136 | -0.06(-0.64%) |
Jan 21, 2003 | 9.817 | 9.870 | 9.707 | 9.715 | 113,807,216 | -0.02(-0.25%) |
Jan 17, 2003 | 10.02 | 10.03 | 9.711 | 9.740 | 205,895,744 | -0.74(-7.03%) |
Jan 16, 2003 | 10.66 | 10.72 | 10.43 | 10.48 | 107,482,504 | -0.17(-1.63%) |
Jan 15, 2003 | 10.79 | 10.85 | 10.63 | 10.65 | 78,755,168 | -0.13(-1.23%) |
Jan 14, 2003 | 10.66 | 10.79 | 10.63 | 10.78 | 71,600,936 | +0.11(+1.03%) |
Jan 13, 2003 | 10.70 | 10.74 | 10.56 | 10.67 | 80,333,896 | +0.09(+0.84%) |
Jan 10, 2003 | 10.43 | 10.66 | 10.39 | 10.58 | 89,464,448 | +0.02(+0.20%) |
Jan 09, 2003 | 10.36 | 10.58 | 10.32 | 10.56 | 81,641,848 | +0.30(+2.89%) |
Jan 08, 2003 | 10.48 | 10.51 | 10.24 | 10.27 | 85,284,872 | -0.30(-2.80%) |
Jan 07, 2003 | 10.39 | 10.60 | 10.35 | 10.56 | 106,354,992 | +0.19(+1.88%) |
Jan 06, 2003 | 10.22 | 10.45 | 10.18 | 10.37 | 78,535,368 | +0.19(+1.82%) |
Jan 03, 2003 | 10.14 | 10.18 | 10.01 | 10.18 | 73,371,464 | +0.01(+0.13%) |
Jan 02, 2003 | 9.899 | 10.17 | 9.787 | 10.17 | 88,533,216 | +0.38(+3.91%) |
Dec 31, 2002 | 9.982 | 10.03 | 9.702 | 9.785 | 76,887,680 | -0.20(-1.99%) |
Dec 30, 2002 | 10.03 | 10.08 | 9.893 | 9.984 | 63,428,824 | -0.04(-0.42%) |
Dec 27, 2002 | 10.08 | 10.22 | 10.01 | 10.03 | 54,013,488 | -0.08(-0.79%) |
Dec 26, 2002 | 10.23 | 10.35 | 10.06 | 10.10 | 49,174,260 | -0.08(-0.80%) |
Dec 24, 2002 | 10.13 | 10.26 | 10.13 | 10.19 | 24,285,966 | -0.03(-0.33%) |
Dec 23, 2002 | 10.04 | 10.27 | 10.01 | 10.22 | 64,457,540 | +0.18(+1.81%) |
Dec 20, 2002 | 10.12 | 10.17 | 10.02 | 10.04 | 129,836,800 | -0.01(-0.13%) |
Dec 19, 2002 | 10.08 | 10.36 | 10.01 | 10.05 | 109,220,272 | -0.08(-0.78%) |
Dec 18, 2002 | 10.19 | 10.30 | 9.991 | 10.13 | 82,832,504 | -0.16(-1.53%) |
Dec 17, 2002 | 10.30 | 10.41 | 10.18 | 10.29 | 65,450,060 | -0.02(-0.22%) |
Dec 16, 2002 | 10.03 | 10.32 | 9.969 | 10.31 | 79,439,120 | +0.37(+3.77%) |
Dec 13, 2002 | 10.16 | 10.17 | 9.935 | 9.936 | 86,182,288 | -0.32(-3.08%) |
Dec 12, 2002 | 10.41 | 10.42 | 10.16 | 10.25 | 72,968,856 | -0.09(-0.90%) |
Dec 11, 2002 | 10.19 | 10.41 | 10.14 | 10.35 | 91,387,672 | +0.12(+1.20%) |
Dec 10, 2002 | 10.14 | 10.31 | 10.12 | 10.22 | 84,180,872 | +0.09(+0.90%) |
Dec 09, 2002 | 10.41 | 10.45 | 10.13 | 10.13 | 84,356,024 | -0.37(-3.50%) |
Dec 06, 2002 | 10.38 | 10.55 | 10.26 | 10.50 | 94,668,776 | +0.02(+0.23%) |
Dec 05, 2002 | 10.78 | 10.81 | 10.47 | 10.47 | 90,396,472 | -0.23(-2.12%) |
Dec 04, 2002 | 10.62 | 10.87 | 10.56 | 10.70 | 110,812,480 | -0.03(-0.30%) |
Dec 03, 2002 | 10.84 | 10.85 | 10.68 | 10.73 | 77,216,056 | -0.19(-1.70%) |
Dec 02, 2002 | 11.10 | 11.16 | 10.79 | 10.92 | 84,187,208 | +0.00(+0.02%) |
Nov 29, 2002 | 11.06 | 11.10 | 10.92 | 10.92 | 37,504,156 | -0.08(-0.69%) |
Nov 27, 2002 | 10.90 | 11.09 | 10.86 | 10.99 | 72,902,544 | +0.22(+2.07%) |
Nov 26, 2002 | 10.91 | 11.02 | 10.75 | 10.77 | 90,679,936 | -0.25(-2.28%) |
Nov 25, 2002 | 10.99 | 11.10 | 10.90 | 11.02 | 81,344,648 | +0.00(+0.02%) |
Nov 22, 2002 | 10.87 | 11.03 | 10.80 | 11.02 | 92,465,256 | +0.07(+0.66%) |
Nov 21, 2002 | 10.78 | 10.98 | 10.75 | 10.95 | 109,531,480 | +0.23(+2.15%) |
Nov 20, 2002 | 10.41 | 10.77 | 10.40 | 10.72 | 100,963,096 | +0.33(+3.21%) |
Nov 19, 2002 | 10.51 | 10.56 | 10.28 | 10.38 | 100,920,832 | -0.19(-1.77%) |
Nov 18, 2002 | 10.78 | 10.79 | 10.55 | 10.57 | 76,726,008 | -0.16(-1.48%) |
Nov 15, 2002 | 10.71 | 10.77 | 10.54 | 10.73 | 102,413,704 | -0.06(-0.53%) |
Nov 14, 2002 | 10.60 | 10.79 | 10.57 | 10.79 | 103,474,912 | +0.31(+2.95%) |
Nov 13, 2002 | 10.27 | 10.59 | 10.24 | 10.48 | 141,824,704 | +0.16(+1.56%) |
Nov 12, 2002 | 10.24 | 10.49 | 10.20 | 10.32 | 107,518,960 | +0.12(+1.21%) |
Nov 11, 2002 | 10.42 | 10.43 | 10.19 | 10.19 | 77,062,568 | -0.23(-2.25%) |
Nov 08, 2002 | 10.60 | 10.70 | 10.41 | 10.43 | 85,227,016 | -0.17(-1.63%) |
Nov 07, 2002 | 10.64 | 10.72 | 10.50 | 10.60 | 97,349,400 | -0.19(-1.79%) |
Nov 06, 2002 | 10.79 | 10.81 | 10.51 | 10.79 | 152,440,464 | +0.07(+0.62%) |
Nov 05, 2002 | 10.56 | 10.75 | 10.52 | 10.73 | 101,257,392 | +0.11(+1.03%) |
Nov 04, 2002 | 10.74 | 10.84 | 10.51 | 10.62 | 184,877,936 | +0.59(+5.85%) |