Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.260 | 8.395 | 8.101 | 8.236 | 1,176,615 | -0.10(-1.24%) |
Jan 30, 2003 | 8.324 | 8.747 | 8.260 | 8.340 | 1,864,564 | +0.03(+0.38%) |
Jan 29, 2003 | 9.708 | 10.41 | 8.021 | 8.308 | 4,640,864 | -2.86(-25.64%) |
Jan 27, 2003 | 11.01 | 11.35 | 11.00 | 11.17 | 305,243 | +0.15(+1.37%) |
Jan 24, 2003 | 11.08 | 11.12 | 10.66 | 11.02 | 723,336 | +0.01(+0.07%) |
Jan 23, 2003 | 10.89 | 11.14 | 10.65 | 11.01 | 724,844 | +0.11(+1.02%) |
Jan 22, 2003 | 11.86 | 11.89 | 10.87 | 10.90 | 977,057 | -0.95(-8.05%) |
Jan 21, 2003 | 12.07 | 12.07 | 11.86 | 11.86 | 479,669 | -0.12(-1.00%) |
Jan 17, 2003 | 12.04 | 12.10 | 11.80 | 11.98 | 447,121 | -0.25(-2.02%) |
Jan 16, 2003 | 11.97 | 12.48 | 11.87 | 12.22 | 781,520 | +0.28(+2.33%) |
Jan 15, 2003 | 11.94 | 12.01 | 11.67 | 11.94 | 333,895 | -0.01(-0.07%) |
Jan 14, 2003 | 12.14 | 12.26 | 11.91 | 11.95 | 314,543 | -0.08(-0.66%) |
Jan 13, 2003 | 12.22 | 12.28 | 11.98 | 12.03 | 363,553 | +0.01(+0.07%) |
Jan 10, 2003 | 11.66 | 12.37 | 11.55 | 12.02 | 588,119 | +0.40(+3.42%) |
Jan 09, 2003 | 11.29 | 11.79 | 11.22 | 11.63 | 535,967 | +0.63(+5.72%) |
Jan 08, 2003 | 11.01 | 11.27 | 10.93 | 11.00 | 375,114 | -0.02(-0.22%) |
Jan 07, 2003 | 11.10 | 11.12 | 10.66 | 11.02 | 441,843 | -0.07(-0.65%) |
Jan 06, 2003 | 10.90 | 11.14 | 10.87 | 11.09 | 326,858 | +0.31(+2.88%) |
Jan 03, 2003 | 10.94 | 10.99 | 10.76 | 10.78 | 358,652 | -0.08(-0.73%) |
Jan 02, 2003 | 10.74 | 11.02 | 10.69 | 10.86 | 467,730 | +0.00(+0.00%) |
Dec 31, 2002 | 10.69 | 11.24 | 10.42 | 10.86 | 514,604 | +0.41(+3.88%) |
Dec 30, 2002 | 10.38 | 10.58 | 10.20 | 10.46 | 347,342 | -0.06(-0.61%) |
Dec 27, 2002 | 10.73 | 10.74 | 10.49 | 10.52 | 256,359 | -0.09(-0.82%) |
Dec 26, 2002 | 10.56 | 10.78 | 10.56 | 10.61 | 229,467 | -0.02(-0.23%) |
Dec 24, 2002 | 10.74 | 10.82 | 10.58 | 10.63 | 146,527 | -0.07(-0.66%) |
Dec 23, 2002 | 10.63 | 10.78 | 10.43 | 10.70 | 411,055 | +0.00(+0.00%) |
Dec 20, 2002 | 10.63 | 10.78 | 10.53 | 10.70 | 364,558 | +0.10(+0.90%) |
Dec 19, 2002 | 10.68 | 10.98 | 10.43 | 10.61 | 592,643 | -0.06(-0.60%) |
Dec 18, 2002 | 10.89 | 10.89 | 10.56 | 10.67 | 454,787 | -0.22(-2.05%) |
Dec 17, 2002 | 11.18 | 11.18 | 10.85 | 10.89 | 377,376 | -0.33(-2.91%) |
Dec 16, 2002 | 10.78 | 11.26 | 10.78 | 11.22 | 316,805 | +0.36(+3.30%) |
Dec 13, 2002 | 11.14 | 11.22 | 10.78 | 10.86 | 275,586 | -0.28(-2.50%) |
Dec 12, 2002 | 11.05 | 11.42 | 11.05 | 11.14 | 383,408 | +0.06(+0.58%) |
Dec 11, 2002 | 10.91 | 11.12 | 10.81 | 11.08 | 389,189 | +0.02(+0.14%) |
Dec 10, 2002 | 10.75 | 11.14 | 10.54 | 11.06 | 606,089 | +0.30(+2.81%) |
Dec 09, 2002 | 10.82 | 11.21 | 10.59 | 10.76 | 974,920 | -0.56(-4.92%) |
Dec 06, 2002 | 11.34 | 11.47 | 11.14 | 11.32 | 470,495 | -0.10(-0.91%) |
Dec 05, 2002 | 11.76 | 11.82 | 11.36 | 11.42 | 438,450 | -0.18(-1.58%) |
Dec 04, 2002 | 11.84 | 11.92 | 11.54 | 11.60 | 502,163 | -0.18(-1.49%) |
Dec 03, 2002 | 11.36 | 12.03 | 11.16 | 11.78 | 873,256 | +0.42(+3.72%) |
Dec 02, 2002 | 11.24 | 11.47 | 11.15 | 11.36 | 651,832 | +0.14(+1.21%) |
Nov 29, 2002 | 11.67 | 11.76 | 11.19 | 11.22 | 374,109 | -0.27(-2.35%) |
Nov 27, 2002 | 11.30 | 11.62 | 11.24 | 11.49 | 774,105 | +0.03(+0.28%) |
Nov 26, 2002 | 11.77 | 11.85 | 11.13 | 11.46 | 1,291,474 | -0.40(-3.36%) |
Nov 25, 2002 | 11.44 | 12.07 | 11.34 | 11.86 | 988,115 | +0.08(+0.68%) |
Nov 22, 2002 | 12.80 | 12.88 | 10.73 | 11.78 | 3,163,654 | -1.87(-13.71%) |
Nov 21, 2002 | 13.27 | 13.88 | 13.27 | 13.65 | 732,258 | +0.37(+2.82%) |
Nov 20, 2002 | 12.56 | 13.27 | 12.50 | 13.27 | 561,980 | +0.80(+6.38%) |
Nov 19, 2002 | 12.61 | 12.80 | 12.39 | 12.48 | 333,141 | -0.18(-1.38%) |
Nov 18, 2002 | 12.73 | 12.91 | 12.38 | 12.65 | 485,701 | -0.10(-0.81%) |
Nov 15, 2002 | 12.41 | 12.76 | 12.23 | 12.76 | 524,783 | +0.37(+3.02%) |
Nov 14, 2002 | 11.71 | 12.51 | 11.70 | 12.38 | 555,697 | +0.64(+5.49%) |
Nov 13, 2002 | 11.58 | 11.86 | 11.21 | 11.74 | 459,562 | +0.22(+1.93%) |
Nov 12, 2002 | 11.18 | 11.59 | 11.12 | 11.51 | 504,299 | +0.37(+3.36%) |
Nov 11, 2002 | 11.42 | 11.43 | 11.10 | 11.14 | 379,261 | -0.28(-2.44%) |
Nov 08, 2002 | 11.49 | 11.63 | 11.28 | 11.42 | 593,899 | -0.14(-1.24%) |
Nov 07, 2002 | 11.49 | 11.60 | 11.23 | 11.56 | 530,941 | +0.05(+0.48%) |
Nov 06, 2002 | 11.55 | 11.72 | 11.42 | 11.51 | 674,452 | -0.10(-0.88%) |
Nov 05, 2002 | 11.33 | 11.61 | 10.90 | 11.61 | 1,048,561 | +0.04(+0.34%) |
Nov 04, 2002 | 10.49 | 12.34 | 10.48 | 11.57 | 1,856,848 | +1.15(+11.00%) |