Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.969 | 9.292 | 8.931 | 9.289 | 7,411,669 | +0.32(+3.57%) |
Jan 30, 2003 | 9.079 | 9.161 | 8.940 | 8.969 | 5,203,487 | -0.07(-0.79%) |
Jan 29, 2003 | 8.811 | 9.079 | 8.787 | 9.040 | 6,807,636 | +0.23(+2.60%) |
Jan 28, 2003 | 8.751 | 8.909 | 8.751 | 8.811 | 5,857,577 | +0.08(+0.89%) |
Jan 27, 2003 | 9.019 | 9.019 | 8.708 | 8.734 | 6,998,790 | -0.30(-3.33%) |
Jan 24, 2003 | 9.183 | 9.198 | 8.982 | 9.034 | 5,344,585 | -0.16(-1.78%) |
Jan 23, 2003 | 9.190 | 9.228 | 9.119 | 9.198 | 6,010,097 | -0.02(-0.24%) |
Jan 22, 2003 | 9.243 | 9.268 | 8.789 | 9.220 | 7,943,137 | -0.02(-0.23%) |
Jan 21, 2003 | 9.293 | 9.293 | 9.184 | 9.241 | 9,514,699 | -0.05(-0.54%) |
Jan 17, 2003 | 9.116 | 9.304 | 9.116 | 9.292 | 22,345,198 | +0.06(+0.64%) |
Jan 16, 2003 | 9.134 | 9.284 | 9.132 | 9.232 | 10,037,433 | +0.10(+1.09%) |
Jan 15, 2003 | 8.914 | 9.170 | 8.838 | 9.132 | 14,189,742 | +0.35(+3.93%) |
Jan 14, 2003 | 8.893 | 8.966 | 8.768 | 8.787 | 13,737,892 | +0.14(+1.60%) |
Jan 13, 2003 | 8.446 | 8.704 | 8.381 | 8.649 | 9,033,959 | +0.22(+2.67%) |
Jan 10, 2003 | 8.431 | 8.521 | 8.409 | 8.424 | 2,864,286 | -0.10(-1.22%) |
Jan 09, 2003 | 8.419 | 8.536 | 8.408 | 8.528 | 4,704,270 | +0.15(+1.81%) |
Jan 08, 2003 | 8.342 | 8.409 | 8.208 | 8.376 | 6,643,693 | +0.03(+0.41%) |
Jan 07, 2003 | 8.610 | 8.620 | 8.305 | 8.342 | 9,371,586 | -0.43(-4.92%) |
Jan 06, 2003 | 8.795 | 8.893 | 8.765 | 8.774 | 5,283,779 | -0.02(-0.24%) |
Jan 03, 2003 | 8.803 | 8.824 | 8.708 | 8.795 | 4,705,949 | -0.03(-0.35%) |
Jan 02, 2003 | 8.585 | 8.838 | 8.539 | 8.826 | 4,919,948 | +0.34(+4.05%) |
Dec 31, 2002 | 8.483 | 8.555 | 8.358 | 8.482 | 3,177,389 | -8.92(-51.25%) |
Dec 26, 2002 | 17.56 | 17.63 | 17.37 | 17.40 | 2,326,771 | -0.14(-0.80%) |
Dec 24, 2002 | 17.59 | 17.62 | 17.49 | 17.54 | 1,567,866 | +0.00(+0.00%) |
Dec 23, 2002 | 17.26 | 17.63 | 17.26 | 17.54 | 3,240,211 | +0.22(+1.29%) |
Dec 20, 2002 | 17.01 | 17.40 | 17.01 | 17.32 | 6,230,814 | +0.35(+2.07%) |
Dec 19, 2002 | 17.25 | 17.26 | 16.89 | 16.96 | 6,723,313 | -0.21(-1.25%) |
Dec 18, 2002 | 17.49 | 17.49 | 17.12 | 17.18 | 6,458,250 | -0.31(-1.77%) |
Dec 17, 2002 | 17.64 | 17.71 | 17.49 | 17.49 | 5,479,300 | -0.14(-0.81%) |
Dec 16, 2002 | 17.55 | 17.63 | 17.51 | 17.63 | 4,968,324 | +0.27(+1.58%) |
Dec 13, 2002 | 17.52 | 17.56 | 17.19 | 17.36 | 8,310,328 | -0.16(-0.90%) |
Dec 12, 2002 | 16.90 | 17.55 | 16.90 | 17.51 | 6,998,790 | +0.61(+3.63%) |
Dec 11, 2002 | 16.93 | 16.93 | 16.62 | 16.90 | 4,139,542 | -0.02(-0.12%) |
Dec 10, 2002 | 16.82 | 16.96 | 16.72 | 16.92 | 5,513,903 | +0.15(+0.91%) |
Dec 09, 2002 | 16.94 | 17.37 | 16.76 | 16.77 | 7,439,888 | -0.17(-0.98%) |
Dec 06, 2002 | 16.61 | 16.94 | 16.51 | 16.94 | 4,103,932 | +0.33(+1.99%) |
Dec 05, 2002 | 16.40 | 16.73 | 16.37 | 16.61 | 4,857,798 | +0.27(+1.66%) |
Dec 04, 2002 | 16.52 | 16.52 | 16.23 | 16.34 | 3,801,579 | -0.18(-1.10%) |
Dec 03, 2002 | 16.20 | 16.57 | 16.12 | 16.52 | 5,547,833 | +0.32(+2.00%) |
Dec 02, 2002 | 16.25 | 16.31 | 16.06 | 16.19 | 4,649,174 | +0.15(+0.97%) |
Nov 29, 2002 | 15.91 | 16.11 | 15.91 | 16.04 | 1,573,577 | +0.15(+0.96%) |
Nov 27, 2002 | 15.60 | 16.04 | 15.48 | 15.89 | 4,197,661 | +0.46(+2.99%) |
Nov 26, 2002 | 15.76 | 15.81 | 15.40 | 15.43 | 4,644,135 | -0.38(-2.41%) |
Nov 25, 2002 | 15.75 | 15.91 | 15.58 | 15.81 | 3,811,658 | +0.21(+1.32%) |
Nov 22, 2002 | 15.81 | 15.81 | 15.51 | 15.60 | 5,218,269 | -0.25(-1.56%) |
Nov 21, 2002 | 15.71 | 15.85 | 15.47 | 15.85 | 4,567,203 | +0.23(+1.45%) |
Nov 20, 2002 | 15.18 | 15.64 | 15.18 | 15.62 | 6,203,602 | +0.51(+3.39%) |
Nov 19, 2002 | 15.17 | 15.36 | 14.98 | 15.11 | 4,072,689 | -0.09(-0.59%) |
Nov 18, 2002 | 15.15 | 15.32 | 15.03 | 15.20 | 7,759,374 | +0.12(+0.79%) |
Nov 15, 2002 | 14.90 | 15.15 | 14.90 | 15.08 | 3,770,336 | +0.01(+0.06%) |
Nov 14, 2002 | 14.93 | 15.19 | 14.88 | 15.07 | 6,833,168 | +0.19(+1.26%) |
Nov 13, 2002 | 15.30 | 15.52 | 14.71 | 14.88 | 7,289,720 | -0.41(-2.69%) |
Nov 12, 2002 | 15.75 | 15.75 | 15.26 | 15.29 | 4,255,444 | -0.27(-1.76%) |
Nov 11, 2002 | 15.69 | 16.01 | 15.47 | 15.57 | 2,806,503 | -0.22(-1.40%) |
Nov 08, 2002 | 16.01 | 16.02 | 15.68 | 15.79 | 3,494,523 | -0.22(-1.39%) |
Nov 07, 2002 | 16.24 | 16.32 | 15.91 | 16.01 | 4,861,493 | -0.20(-1.25%) |
Nov 06, 2002 | 16.26 | 16.32 | 15.93 | 16.21 | 4,972,020 | -0.05(-0.31%) |
Nov 05, 2002 | 16.26 | 16.33 | 15.93 | 16.26 | 5,658,360 | +0.01(+0.04%) |
Nov 04, 2002 | 16.62 | 16.64 | 16.18 | 16.26 | 6,783,783 | -0.17(-1.01%) |