Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.07 | 10.37 | 9.908 | 10.25 | 100,295,744 | -0.08(-0.76%) |
Jan 30, 2003 | 10.88 | 10.93 | 10.31 | 10.33 | 84,862,176 | -0.58(-5.28%) |
Jan 29, 2003 | 10.43 | 10.92 | 10.27 | 10.90 | 96,326,728 | +0.41(+3.93%) |
Jan 28, 2003 | 10.54 | 10.65 | 10.34 | 10.49 | 89,216,256 | +0.10(+0.94%) |
Jan 27, 2003 | 10.14 | 10.56 | 10.13 | 10.39 | 86,423,808 | +0.02(+0.19%) |
Jan 24, 2003 | 10.76 | 10.79 | 10.31 | 10.37 | 92,951,648 | -0.54(-4.92%) |
Jan 23, 2003 | 10.82 | 10.98 | 10.60 | 10.91 | 79,378,736 | +0.27(+2.58%) |
Jan 22, 2003 | 10.61 | 10.92 | 10.57 | 10.63 | 91,939,336 | -0.03(-0.25%) |
Jan 21, 2003 | 10.65 | 10.86 | 10.62 | 10.66 | 87,710,400 | -0.03(-0.31%) |
Jan 17, 2003 | 11.05 | 11.09 | 10.65 | 10.69 | 103,849,760 | -0.56(-5.00%) |
Jan 16, 2003 | 11.42 | 11.47 | 11.20 | 11.26 | 83,154,768 | -0.10(-0.86%) |
Jan 15, 2003 | 11.74 | 11.79 | 11.35 | 11.35 | 152,426,912 | -0.29(-2.47%) |
Jan 14, 2003 | 11.49 | 11.68 | 11.35 | 11.64 | 123,100,768 | +0.27(+2.36%) |
Jan 13, 2003 | 11.68 | 11.77 | 11.28 | 11.37 | 102,170,776 | -0.03(-0.23%) |
Jan 10, 2003 | 11.15 | 11.45 | 11.03 | 11.40 | 84,033,536 | +0.24(+2.11%) |
Jan 09, 2003 | 11.05 | 11.37 | 11.03 | 11.16 | 89,683,368 | +0.25(+2.28%) |
Jan 08, 2003 | 11.24 | 11.32 | 10.86 | 10.92 | 85,140,584 | -0.45(-3.92%) |
Jan 07, 2003 | 11.46 | 11.55 | 11.13 | 11.36 | 97,569,152 | +0.12(+1.05%) |
Jan 06, 2003 | 10.93 | 11.43 | 10.86 | 11.24 | 87,271,552 | +0.42(+3.87%) |
Jan 03, 2003 | 10.91 | 11.03 | 10.69 | 10.82 | 76,815,648 | -0.10(-0.90%) |
Jan 02, 2003 | 10.48 | 10.95 | 10.25 | 10.92 | 87,303,336 | +0.73(+7.19%) |
Dec 31, 2002 | 10.28 | 10.35 | 10.09 | 10.19 | 76,380,312 | -0.12(-1.21%) |
Dec 30, 2002 | 10.76 | 10.83 | 10.30 | 10.31 | 86,786,104 | -0.42(-3.90%) |
Dec 27, 2002 | 10.85 | 11.02 | 10.66 | 10.73 | 47,754,008 | -0.19(-1.74%) |
Dec 26, 2002 | 11.05 | 11.28 | 10.88 | 10.92 | 45,823,972 | -0.06(-0.54%) |
Dec 24, 2002 | 11.14 | 11.22 | 10.98 | 10.98 | 32,876,634 | -0.28(-2.50%) |
Dec 23, 2002 | 11.03 | 11.39 | 11.01 | 11.26 | 54,164,340 | +0.13(+1.18%) |
Dec 20, 2002 | 11.23 | 11.39 | 11.09 | 11.13 | 105,568,168 | +0.01(+0.06%) |
Dec 19, 2002 | 11.11 | 11.44 | 10.90 | 11.13 | 90,866,208 | -0.09(-0.76%) |
Dec 18, 2002 | 11.48 | 11.52 | 11.14 | 11.21 | 82,594,296 | -0.50(-4.25%) |
Dec 17, 2002 | 11.90 | 11.98 | 11.62 | 11.71 | 79,749,280 | -0.22(-1.81%) |
Dec 16, 2002 | 11.58 | 11.94 | 11.52 | 11.92 | 78,304,088 | +0.42(+3.64%) |
Dec 13, 2002 | 11.68 | 11.78 | 11.49 | 11.51 | 81,700,256 | -0.40(-3.35%) |
Dec 12, 2002 | 12.05 | 12.16 | 11.75 | 11.90 | 82,964,840 | +0.02(+0.16%) |
Dec 11, 2002 | 11.74 | 12.05 | 11.62 | 11.88 | 84,936,136 | +0.02(+0.17%) |
Dec 10, 2002 | 11.67 | 12.11 | 11.60 | 11.87 | 89,505,664 | +0.29(+2.55%) |
Dec 09, 2002 | 12.07 | 12.11 | 11.54 | 11.57 | 109,899,320 | -0.67(-5.50%) |
Dec 06, 2002 | 12.18 | 12.45 | 12.03 | 12.24 | 109,467,664 | -0.16(-1.32%) |
Dec 05, 2002 | 13.13 | 13.19 | 12.36 | 12.41 | 134,380,896 | -0.46(-3.61%) |
Dec 04, 2002 | 12.70 | 13.12 | 12.63 | 12.87 | 114,662,000 | -0.42(-3.15%) |
Dec 03, 2002 | 13.68 | 13.68 | 13.19 | 13.29 | 81,992,872 | -0.48(-3.52%) |
Dec 02, 2002 | 14.32 | 14.46 | 13.59 | 13.78 | 126,851,288 | +0.11(+0.81%) |
Nov 29, 2002 | 13.87 | 13.94 | 13.48 | 13.66 | 31,580,114 | -0.01(-0.10%) |
Nov 27, 2002 | 13.46 | 13.81 | 13.35 | 13.68 | 77,792,656 | +0.46(+3.47%) |
Nov 26, 2002 | 13.42 | 13.55 | 13.09 | 13.22 | 108,266,176 | -0.18(-1.37%) |
Nov 25, 2002 | 13.12 | 13.46 | 13.02 | 13.40 | 82,024,192 | +0.28(+2.14%) |
Nov 22, 2002 | 12.96 | 13.34 | 12.83 | 13.12 | 91,008,160 | -0.10(-0.79%) |
Nov 21, 2002 | 12.70 | 13.33 | 12.66 | 13.23 | 138,956,064 | +0.69(+5.54%) |
Nov 20, 2002 | 11.94 | 12.55 | 11.83 | 12.53 | 99,220,632 | +0.65(+5.51%) |
Nov 19, 2002 | 11.98 | 12.16 | 11.79 | 11.88 | 78,419,912 | -0.26(-2.16%) |
Nov 18, 2002 | 12.49 | 12.55 | 12.09 | 12.14 | 80,637,368 | -0.16(-1.33%) |
Nov 15, 2002 | 12.09 | 12.38 | 11.85 | 12.30 | 112,267,296 | -0.27(-2.13%) |
Nov 14, 2002 | 12.35 | 12.62 | 12.17 | 12.57 | 99,205,664 | +0.71(+6.02%) |
Nov 13, 2002 | 11.53 | 11.93 | 11.47 | 11.86 | 100,754,760 | +0.22(+1.85%) |
Nov 12, 2002 | 11.47 | 11.98 | 11.45 | 11.64 | 83,490,016 | +0.29(+2.60%) |
Nov 11, 2002 | 11.75 | 11.88 | 11.30 | 11.35 | 62,464,064 | -0.53(-4.46%) |
Nov 08, 2002 | 12.02 | 12.36 | 11.81 | 11.88 | 76,014,968 | -0.19(-1.57%) |
Nov 07, 2002 | 12.22 | 12.49 | 11.91 | 12.07 | 101,591,656 | -0.46(-3.71%) |
Nov 06, 2002 | 12.10 | 12.58 | 11.94 | 12.53 | 124,207,208 | +0.52(+4.36%) |
Nov 05, 2002 | 12.02 | 12.28 | 11.59 | 12.01 | 109,302,784 | -0.27(-2.24%) |
Nov 04, 2002 | 12.35 | 12.58 | 12.06 | 12.28 | 123,712,128 | +0.31(+2.57%) |