Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.669 | 8.986 | 8.619 | 8.955 | 18,445,874 | -0.01(-0.07%) |
Jan 30, 2003 | 9.204 | 9.266 | 8.887 | 8.961 | 12,924,581 | -0.20(-2.17%) |
Jan 29, 2003 | 8.974 | 9.279 | 8.868 | 9.161 | 19,073,848 | +0.35(+4.03%) |
Jan 28, 2003 | 8.650 | 8.862 | 8.520 | 8.806 | 18,699,602 | +0.11(+1.29%) |
Jan 27, 2003 | 8.899 | 8.992 | 8.513 | 8.694 | 18,064,880 | -0.32(-3.59%) |
Jan 24, 2003 | 9.030 | 9.154 | 8.912 | 9.017 | 20,719,952 | +0.12(+1.33%) |
Jan 23, 2003 | 9.360 | 9.447 | 8.737 | 8.899 | 54,942,648 | -0.40(-4.28%) |
Jan 22, 2003 | 9.279 | 9.615 | 9.241 | 9.297 | 18,398,150 | +0.02(+0.20%) |
Jan 21, 2003 | 9.453 | 9.528 | 9.204 | 9.279 | 13,019,388 | -0.14(-1.52%) |
Jan 17, 2003 | 9.335 | 9.503 | 9.273 | 9.422 | 23,392,058 | -0.37(-3.75%) |
Jan 16, 2003 | 9.938 | 9.957 | 9.621 | 9.789 | 21,943,764 | -0.46(-4.49%) |
Jan 15, 2003 | 10.35 | 10.36 | 10.13 | 10.25 | 12,149,415 | -0.06(-0.54%) |
Jan 14, 2003 | 10.37 | 10.51 | 10.24 | 10.31 | 15,785,337 | +0.02(+0.18%) |
Jan 13, 2003 | 10.41 | 10.47 | 10.08 | 10.29 | 16,618,834 | +0.02(+0.24%) |
Jan 10, 2003 | 9.988 | 10.36 | 9.957 | 10.26 | 15,624,326 | +0.15(+1.48%) |
Jan 09, 2003 | 9.957 | 10.28 | 9.926 | 10.11 | 21,693,250 | +0.32(+3.31%) |
Jan 08, 2003 | 9.864 | 9.864 | 9.696 | 9.789 | 24,183,936 | -0.55(-5.35%) |
Jan 07, 2003 | 10.63 | 10.66 | 10.21 | 10.34 | 18,131,084 | -0.38(-3.54%) |
Jan 06, 2003 | 10.27 | 10.73 | 10.21 | 10.72 | 17,583,614 | +0.35(+3.36%) |
Jan 03, 2003 | 10.40 | 10.54 | 10.30 | 10.37 | 10,496,562 | -0.05(-0.48%) |
Jan 02, 2003 | 9.963 | 10.44 | 9.901 | 10.42 | 19,298,010 | +0.78(+8.06%) |
Dec 31, 2002 | 9.509 | 9.665 | 9.378 | 9.646 | 12,520,286 | -0.02(-0.19%) |
Dec 30, 2002 | 9.696 | 9.833 | 9.565 | 9.665 | 10,541,395 | -0.01(-0.13%) |
Dec 27, 2002 | 9.795 | 9.876 | 9.571 | 9.677 | 8,591,106 | -0.24(-2.39%) |
Dec 26, 2002 | 9.802 | 10.08 | 9.802 | 9.914 | 7,066,804 | +0.10(+1.01%) |
Dec 24, 2002 | 9.988 | 10.04 | 9.708 | 9.814 | 5,484,977 | -0.21(-2.05%) |
Dec 23, 2002 | 10.06 | 10.14 | 9.945 | 10.02 | 10,797,534 | -0.06(-0.62%) |
Dec 20, 2002 | 10.07 | 10.32 | 9.970 | 10.08 | 15,487,580 | +0.01(+0.12%) |
Dec 19, 2002 | 10.28 | 10.38 | 9.932 | 10.07 | 19,404,548 | -0.26(-2.47%) |
Dec 18, 2002 | 10.34 | 10.39 | 10.17 | 10.32 | 19,052,156 | -0.50(-4.65%) |
Dec 17, 2002 | 10.95 | 11.00 | 10.74 | 10.83 | 16,090,487 | -0.18(-1.64%) |
Dec 16, 2002 | 10.66 | 11.03 | 10.65 | 11.01 | 14,124,289 | +0.36(+3.39%) |
Dec 13, 2002 | 10.65 | 10.79 | 10.55 | 10.65 | 13,904,627 | -0.05(-0.46%) |
Dec 12, 2002 | 10.73 | 10.83 | 10.61 | 10.70 | 16,380,371 | +0.14(+1.30%) |
Dec 11, 2002 | 10.55 | 10.73 | 10.42 | 10.56 | 29,526,222 | -0.29(-2.64%) |
Dec 10, 2002 | 10.61 | 10.92 | 10.55 | 10.85 | 41,842,272 | -0.37(-3.27%) |
Dec 09, 2002 | 11.62 | 11.68 | 11.15 | 11.21 | 26,433,912 | -0.82(-6.82%) |
Dec 06, 2002 | 11.69 | 12.12 | 11.33 | 12.04 | 29,890,666 | +0.34(+2.93%) |
Dec 05, 2002 | 11.73 | 11.82 | 11.36 | 11.69 | 27,323,490 | -0.07(-0.58%) |
Dec 04, 2002 | 11.58 | 12.00 | 11.54 | 11.76 | 35,093,792 | -0.20(-1.67%) |
Dec 03, 2002 | 11.62 | 12.14 | 11.39 | 11.96 | 57,725,628 | -0.58(-4.61%) |
Dec 02, 2002 | 12.45 | 12.72 | 12.27 | 12.54 | 39,254,688 | +0.58(+4.89%) |
Nov 29, 2002 | 12.13 | 12.13 | 11.94 | 11.95 | 8,101,484 | -0.17(-1.39%) |
Nov 27, 2002 | 11.65 | 12.28 | 11.63 | 12.12 | 23,013,796 | +0.58(+5.01%) |
Nov 26, 2002 | 11.56 | 11.74 | 11.51 | 11.54 | 25,792,760 | -0.37(-3.08%) |
Nov 25, 2002 | 11.80 | 11.98 | 11.72 | 11.91 | 17,803,758 | +0.02(+0.21%) |
Nov 22, 2002 | 11.81 | 11.97 | 11.70 | 11.89 | 17,346,596 | +0.02(+0.21%) |
Nov 21, 2002 | 11.72 | 11.92 | 11.67 | 11.86 | 27,354,664 | +0.43(+3.76%) |
Nov 20, 2002 | 10.90 | 11.45 | 10.89 | 11.43 | 15,617,738 | +0.48(+4.38%) |
Nov 19, 2002 | 11.11 | 11.18 | 10.87 | 10.95 | 16,771,810 | -0.31(-2.76%) |
Nov 18, 2002 | 11.48 | 11.61 | 11.26 | 11.26 | 18,073,556 | -0.07(-0.60%) |
Nov 15, 2002 | 10.91 | 11.39 | 10.89 | 11.33 | 12,469,669 | +0.13(+1.17%) |
Nov 14, 2002 | 11.06 | 11.21 | 11.04 | 11.20 | 23,348,672 | +0.58(+5.45%) |
Nov 13, 2002 | 10.39 | 10.80 | 10.37 | 10.62 | 16,928,644 | +0.23(+2.22%) |
Nov 12, 2002 | 10.06 | 10.55 | 10.05 | 10.39 | 27,426,652 | +0.44(+4.44%) |
Nov 11, 2002 | 10.13 | 10.13 | 9.839 | 9.951 | 19,691,700 | -0.52(-4.99%) |
Nov 08, 2002 | 10.52 | 10.66 | 10.27 | 10.47 | 11,754,761 | -0.23(-2.15%) |
Nov 07, 2002 | 10.55 | 10.85 | 10.44 | 10.70 | 16,128,088 | -0.21(-1.88%) |
Nov 06, 2002 | 10.98 | 11.00 | 10.57 | 10.91 | 29,518,670 | -0.29(-2.61%) |
Nov 05, 2002 | 10.89 | 11.31 | 10.87 | 11.20 | 21,800,750 | +0.22(+1.98%) |
Nov 04, 2002 | 10.80 | 11.33 | 10.77 | 10.98 | 30,306,048 | +0.47(+4.44%) |