Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.104 | 8.376 | 7.876 | 8.017 | 3,272,112 | -0.09(-1.08%) |
Jan 30, 2003 | 8.771 | 8.771 | 8.078 | 8.104 | 2,368,544 | -0.60(-6.85%) |
Jan 29, 2003 | 8.858 | 8.858 | 8.534 | 8.701 | 2,807,729 | -0.24(-2.65%) |
Jan 28, 2003 | 8.736 | 9.043 | 8.560 | 8.937 | 2,660,422 | +0.29(+3.35%) |
Jan 27, 2003 | 9.122 | 9.122 | 8.543 | 8.648 | 2,822,437 | -0.47(-5.19%) |
Jan 24, 2003 | 9.411 | 9.411 | 8.999 | 9.122 | 1,811,696 | -0.31(-3.26%) |
Jan 23, 2003 | 9.429 | 9.665 | 9.297 | 9.429 | 3,968,173 | +0.15(+1.61%) |
Jan 22, 2003 | 10.15 | 10.31 | 9.165 | 9.279 | 4,596,965 | -1.12(-10.79%) |
Jan 21, 2003 | 10.95 | 11.02 | 10.17 | 10.40 | 3,487,942 | -0.54(-4.97%) |
Jan 17, 2003 | 11.14 | 11.14 | 10.81 | 10.95 | 2,140,742 | -0.24(-2.12%) |
Jan 16, 2003 | 11.58 | 11.58 | 11.12 | 11.18 | 2,142,909 | +0.00(+0.00%) |
Jan 15, 2003 | 11.75 | 11.76 | 11.15 | 11.18 | 1,898,233 | -0.32(-2.82%) |
Jan 14, 2003 | 11.57 | 11.67 | 11.17 | 11.51 | 1,698,821 | -0.09(-0.76%) |
Jan 13, 2003 | 11.62 | 11.83 | 11.40 | 11.60 | 2,173,693 | +0.06(+0.53%) |
Jan 10, 2003 | 11.87 | 11.97 | 11.50 | 11.53 | 1,972,114 | -0.51(-4.22%) |
Jan 09, 2003 | 11.84 | 12.28 | 11.84 | 12.04 | 1,883,069 | +0.33(+2.85%) |
Jan 08, 2003 | 11.84 | 11.84 | 11.60 | 11.71 | 1,826,175 | -0.18(-1.55%) |
Jan 07, 2003 | 11.71 | 11.99 | 11.63 | 11.89 | 2,584,716 | +0.18(+1.57%) |
Jan 06, 2003 | 11.15 | 11.73 | 11.15 | 11.71 | 2,212,914 | +0.57(+5.12%) |
Jan 03, 2003 | 10.99 | 11.26 | 10.99 | 11.14 | 2,467,281 | +0.18(+1.68%) |
Jan 02, 2003 | 10.60 | 11.03 | 10.49 | 10.95 | 2,510,037 | +0.34(+3.22%) |
Dec 31, 2002 | 10.05 | 10.66 | 10.04 | 10.61 | 1,913,739 | +0.31(+2.98%) |
Dec 30, 2002 | 10.06 | 10.40 | 9.823 | 10.31 | 1,947,715 | +0.25(+2.53%) |
Dec 27, 2002 | 10.02 | 10.16 | 9.920 | 10.05 | 1,463,836 | +0.06(+0.61%) |
Dec 26, 2002 | 9.911 | 10.28 | 9.893 | 9.990 | 1,096,708 | +0.13(+1.33%) |
Dec 24, 2002 | 10.06 | 10.17 | 9.815 | 9.858 | 765,495 | -0.18(-1.75%) |
Dec 23, 2002 | 9.999 | 10.18 | 9.788 | 10.03 | 2,017,378 | +0.04(+0.35%) |
Dec 20, 2002 | 10.21 | 10.45 | 9.999 | 9.999 | 2,640,356 | -0.02(-0.17%) |
Dec 19, 2002 | 10.44 | 10.81 | 9.823 | 10.02 | 2,077,578 | -0.42(-4.03%) |
Dec 18, 2002 | 11.28 | 11.28 | 10.33 | 10.44 | 2,748,670 | -0.89(-7.90%) |
Dec 17, 2002 | 11.27 | 11.45 | 11.17 | 11.33 | 1,102,295 | +0.15(+1.33%) |
Dec 16, 2002 | 11.10 | 11.32 | 10.96 | 11.18 | 1,922,404 | +0.52(+4.85%) |
Dec 13, 2002 | 10.99 | 10.99 | 10.64 | 10.67 | 1,167,170 | -0.46(-4.18%) |
Dec 12, 2002 | 11.10 | 11.29 | 10.96 | 11.13 | 964,793 | -0.04(-0.31%) |
Dec 11, 2002 | 11.13 | 11.30 | 10.96 | 11.17 | 1,225,089 | -0.05(-0.47%) |
Dec 10, 2002 | 10.90 | 11.23 | 10.79 | 11.22 | 1,570,326 | +0.33(+3.06%) |
Dec 09, 2002 | 11.49 | 11.52 | 10.78 | 10.88 | 2,110,871 | -0.87(-7.39%) |
Dec 06, 2002 | 11.27 | 11.75 | 11.11 | 11.75 | 1,845,672 | +0.43(+3.80%) |
Dec 05, 2002 | 11.07 | 11.57 | 10.97 | 11.32 | 2,814,342 | +0.48(+4.45%) |
Dec 04, 2002 | 10.71 | 11.23 | 10.50 | 10.84 | 1,967,782 | +0.13(+1.23%) |
Dec 03, 2002 | 11.49 | 11.49 | 10.44 | 10.71 | 3,907,745 | -1.04(-8.81%) |
Dec 02, 2002 | 12.12 | 12.37 | 11.68 | 11.74 | 2,437,409 | -0.10(-0.81%) |
Nov 29, 2002 | 11.80 | 11.97 | 11.63 | 11.84 | 890,113 | +0.05(+0.45%) |
Nov 27, 2002 | 11.40 | 12.19 | 11.38 | 11.79 | 2,269,921 | +0.47(+4.19%) |
Nov 26, 2002 | 11.40 | 11.93 | 11.10 | 11.31 | 2,748,100 | -0.09(-0.77%) |
Nov 25, 2002 | 10.66 | 11.44 | 10.66 | 11.40 | 2,893,355 | +0.79(+7.44%) |
Nov 22, 2002 | 10.63 | 10.92 | 10.39 | 10.61 | 2,056,143 | -0.01(-0.08%) |
Nov 21, 2002 | 9.516 | 10.82 | 9.429 | 10.62 | 4,249,561 | +1.42(+15.44%) |
Nov 20, 2002 | 9.823 | 9.867 | 8.990 | 9.201 | 3,748,010 | -0.60(-6.09%) |
Nov 19, 2002 | 9.823 | 9.999 | 9.657 | 9.797 | 1,950,794 | +0.12(+1.27%) |
Nov 18, 2002 | 9.823 | 9.850 | 9.560 | 9.674 | 2,105,854 | +0.12(+1.29%) |
Nov 15, 2002 | 9.692 | 9.779 | 9.385 | 9.551 | 1,631,666 | -0.27(-2.77%) |
Nov 14, 2002 | 9.867 | 10.03 | 9.569 | 9.823 | 2,318,036 | +0.11(+1.08%) |
Nov 13, 2002 | 9.560 | 10.21 | 8.990 | 9.718 | 3,352,264 | +0.16(+1.65%) |
Nov 12, 2002 | 9.911 | 9.911 | 9.297 | 9.560 | 3,786,319 | -0.25(-2.59%) |
Nov 11, 2002 | 10.75 | 10.83 | 9.736 | 9.815 | 2,764,404 | -0.46(-4.44%) |
Nov 08, 2002 | 10.27 | 10.44 | 9.823 | 10.27 | 2,606,151 | -0.29(-2.74%) |
Nov 07, 2002 | 10.79 | 10.95 | 10.39 | 10.56 | 2,368,886 | -0.57(-5.12%) |
Nov 06, 2002 | 10.29 | 11.23 | 9.955 | 11.13 | 4,293,913 | +1.26(+12.80%) |
Nov 05, 2002 | 9.823 | 9.955 | 9.551 | 9.867 | 1,595,751 | +0.03(+0.27%) |
Nov 04, 2002 | 10.26 | 10.43 | 9.736 | 9.841 | 2,094,566 | +0.41(+4.37%) |