Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.776 | 9.098 | 8.726 | 9.066 | 18,219,980 | -0.01(-0.07%) |
Jan 30, 2003 | 9.318 | 9.381 | 8.997 | 9.072 | 12,766,303 | -0.20(-2.17%) |
Jan 29, 2003 | 9.085 | 9.394 | 8.978 | 9.274 | 18,840,264 | +0.36(+4.03%) |
Jan 28, 2003 | 8.757 | 8.972 | 8.625 | 8.915 | 18,470,602 | +0.11(+1.29%) |
Jan 27, 2003 | 9.009 | 9.104 | 8.619 | 8.802 | 17,843,652 | -0.33(-3.59%) |
Jan 24, 2003 | 9.142 | 9.268 | 9.022 | 9.129 | 20,466,210 | +0.12(+1.33%) |
Jan 23, 2003 | 9.476 | 9.564 | 8.846 | 9.009 | 54,269,804 | -0.40(-4.28%) |
Jan 22, 2003 | 9.394 | 9.734 | 9.356 | 9.413 | 18,172,840 | +0.02(+0.20%) |
Jan 21, 2003 | 9.570 | 9.646 | 9.318 | 9.394 | 12,859,949 | -0.14(-1.52%) |
Jan 17, 2003 | 9.450 | 9.621 | 9.387 | 9.539 | 23,105,592 | -0.37(-3.75%) |
Jan 16, 2003 | 10.06 | 10.08 | 9.740 | 9.910 | 21,675,034 | -0.47(-4.49%) |
Jan 15, 2003 | 10.48 | 10.49 | 10.25 | 10.38 | 12,000,630 | -0.06(-0.54%) |
Jan 14, 2003 | 10.50 | 10.64 | 10.37 | 10.43 | 15,592,025 | +0.02(+0.18%) |
Jan 13, 2003 | 10.53 | 10.60 | 10.21 | 10.41 | 16,415,315 | +0.03(+0.24%) |
Jan 10, 2003 | 10.11 | 10.49 | 10.08 | 10.39 | 15,432,986 | +0.15(+1.48%) |
Jan 09, 2003 | 10.08 | 10.41 | 10.05 | 10.24 | 21,427,586 | +0.33(+3.31%) |
Jan 08, 2003 | 9.986 | 9.986 | 9.816 | 9.910 | 23,887,774 | -0.56(-5.36%) |
Jan 07, 2003 | 10.76 | 10.79 | 10.34 | 10.47 | 17,909,044 | -0.38(-3.54%) |
Jan 06, 2003 | 10.40 | 10.87 | 10.34 | 10.86 | 17,368,280 | +0.35(+3.36%) |
Jan 03, 2003 | 10.53 | 10.67 | 10.43 | 10.50 | 10,368,018 | -0.05(-0.48%) |
Jan 02, 2003 | 10.09 | 10.57 | 10.02 | 10.55 | 19,061,682 | +0.79(+8.06%) |
Dec 31, 2002 | 9.627 | 9.784 | 9.495 | 9.766 | 12,366,959 | -0.02(-0.19%) |
Dec 30, 2002 | 9.816 | 9.955 | 9.684 | 9.784 | 10,412,302 | -0.01(-0.13%) |
Dec 27, 2002 | 9.917 | 9.999 | 9.690 | 9.797 | 8,485,896 | -0.24(-2.39%) |
Dec 26, 2002 | 9.923 | 10.21 | 9.923 | 10.04 | 6,980,262 | +0.10(+1.01%) |
Dec 24, 2002 | 10.11 | 10.16 | 9.829 | 9.936 | 5,417,806 | -0.21(-2.05%) |
Dec 23, 2002 | 10.19 | 10.27 | 10.07 | 10.14 | 10,665,304 | -0.06(-0.62%) |
Dec 20, 2002 | 10.19 | 10.45 | 10.09 | 10.21 | 15,297,914 | +0.01(+0.12%) |
Dec 19, 2002 | 10.41 | 10.51 | 10.06 | 10.19 | 19,166,914 | -0.26(-2.47%) |
Dec 18, 2002 | 10.47 | 10.52 | 10.30 | 10.45 | 18,818,838 | -0.51(-4.65%) |
Dec 17, 2002 | 11.09 | 11.14 | 10.87 | 10.96 | 15,893,438 | -0.18(-1.64%) |
Dec 16, 2002 | 10.79 | 11.17 | 10.79 | 11.15 | 13,951,319 | +0.37(+3.39%) |
Dec 13, 2002 | 10.79 | 10.92 | 10.68 | 10.78 | 13,734,347 | -0.05(-0.47%) |
Dec 12, 2002 | 10.87 | 10.97 | 10.74 | 10.83 | 16,179,772 | +0.14(+1.30%) |
Dec 11, 2002 | 10.68 | 10.86 | 10.55 | 10.69 | 29,164,634 | -0.29(-2.64%) |
Dec 10, 2002 | 10.74 | 11.06 | 10.68 | 10.98 | 41,329,860 | -0.37(-3.27%) |
Dec 09, 2002 | 11.77 | 11.83 | 11.29 | 11.35 | 26,110,194 | -0.83(-6.82%) |
Dec 06, 2002 | 11.84 | 12.27 | 11.47 | 12.18 | 29,524,616 | +0.35(+2.93%) |
Dec 05, 2002 | 11.88 | 11.97 | 11.50 | 11.84 | 26,988,878 | -0.07(-0.58%) |
Dec 04, 2002 | 11.72 | 12.15 | 11.69 | 11.91 | 34,664,024 | -0.20(-1.66%) |
Dec 03, 2002 | 11.77 | 12.29 | 11.54 | 12.11 | 57,018,704 | -0.59(-4.62%) |
Dec 02, 2002 | 12.60 | 12.88 | 12.42 | 12.70 | 38,773,964 | +0.59(+4.89%) |
Nov 29, 2002 | 12.28 | 12.28 | 12.08 | 12.10 | 8,002,271 | -0.17(-1.39%) |
Nov 27, 2002 | 11.79 | 12.44 | 11.78 | 12.27 | 22,731,962 | +0.59(+5.01%) |
Nov 26, 2002 | 11.71 | 11.89 | 11.65 | 11.69 | 25,476,894 | -0.37(-3.08%) |
Nov 25, 2002 | 11.95 | 12.13 | 11.87 | 12.06 | 17,585,728 | +0.03(+0.21%) |
Nov 22, 2002 | 11.96 | 12.12 | 11.84 | 12.03 | 17,134,166 | +0.03(+0.21%) |
Nov 21, 2002 | 11.86 | 12.07 | 11.82 | 12.01 | 27,019,670 | +0.43(+3.76%) |
Nov 20, 2002 | 11.03 | 11.59 | 11.03 | 11.57 | 15,426,479 | +0.49(+4.37%) |
Nov 19, 2002 | 11.25 | 11.32 | 11.01 | 11.09 | 16,566,418 | -0.32(-2.76%) |
Nov 18, 2002 | 11.62 | 11.75 | 11.40 | 11.40 | 17,852,222 | -0.07(-0.60%) |
Nov 15, 2002 | 11.04 | 11.53 | 11.03 | 11.47 | 12,316,962 | +0.13(+1.17%) |
Nov 14, 2002 | 11.20 | 11.35 | 11.18 | 11.34 | 23,062,738 | +0.59(+5.45%) |
Nov 13, 2002 | 10.52 | 10.93 | 10.50 | 10.75 | 16,721,330 | +0.23(+2.22%) |
Nov 12, 2002 | 10.18 | 10.69 | 10.18 | 10.52 | 27,090,776 | +0.45(+4.44%) |
Nov 11, 2002 | 10.25 | 10.25 | 9.961 | 10.07 | 19,450,550 | -0.53(-4.99%) |
Nov 08, 2002 | 10.65 | 10.79 | 10.40 | 10.60 | 11,610,809 | -0.23(-2.15%) |
Nov 07, 2002 | 10.68 | 10.98 | 10.57 | 10.84 | 15,930,579 | -0.21(-1.88%) |
Nov 06, 2002 | 11.11 | 11.13 | 10.70 | 11.04 | 29,157,174 | -0.30(-2.61%) |
Nov 05, 2002 | 11.03 | 11.45 | 11.00 | 11.34 | 21,533,772 | +0.22(+1.98%) |
Nov 04, 2002 | 10.93 | 11.47 | 10.90 | 11.12 | 29,934,910 | +0.47(+4.44%) |