Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.133 | 9.440 | 8.987 | 9.418 | 1,399,950 | +0.30(+3.32%) |
Jan 30, 2003 | 9.004 | 9.724 | 9.089 | 9.116 | 1,465,276 | +0.11(+1.23%) |
Jan 29, 2003 | 9.000 | 9.311 | 8.951 | 9.004 | 1,748,850 | -0.06(-0.69%) |
Jan 28, 2003 | 8.978 | 9.142 | 8.813 | 9.067 | 1,581,150 | +0.13(+1.49%) |
Jan 27, 2003 | 9.213 | 9.356 | 8.933 | 8.933 | 1,115,550 | -0.32(-3.46%) |
Jan 24, 2003 | 9.516 | 9.538 | 9.164 | 9.253 | 1,500,300 | -0.28(-2.94%) |
Jan 23, 2003 | 9.996 | 10.00 | 9.373 | 9.533 | 2,465,250 | -0.25(-2.54%) |
Jan 22, 2003 | 9.093 | 9.796 | 8.956 | 9.782 | 4,383,300 | +0.62(+6.79%) |
Jan 21, 2003 | 9.649 | 9.933 | 8.942 | 9.160 | 5,003,850 | -0.48(-5.02%) |
Jan 17, 2003 | 10.02 | 10.02 | 9.600 | 9.644 | 1,792,950 | -0.53(-5.24%) |
Jan 16, 2003 | 10.32 | 10.34 | 10.05 | 10.18 | 1,392,450 | -0.12(-1.12%) |
Jan 15, 2003 | 10.24 | 10.34 | 10.14 | 10.29 | 1,010,400 | -0.02(-0.17%) |
Jan 14, 2003 | 10.32 | 10.52 | 10.16 | 10.31 | 1,620,750 | +0.00(+0.00%) |
Jan 13, 2003 | 10.46 | 10.63 | 10.24 | 10.31 | 1,474,050 | -0.15(-1.40%) |
Jan 10, 2003 | 10.26 | 10.71 | 10.04 | 10.46 | 1,396,650 | +0.11(+1.07%) |
Jan 09, 2003 | 9.978 | 10.44 | 9.978 | 10.35 | 2,554,200 | +0.57(+5.82%) |
Jan 08, 2003 | 10.44 | 10.51 | 9.742 | 9.778 | 2,562,750 | -0.58(-5.62%) |
Jan 07, 2003 | 10.48 | 10.57 | 10.29 | 10.36 | 1,885,950 | -0.20(-1.94%) |
Jan 06, 2003 | 10.05 | 10.65 | 10.04 | 10.56 | 1,663,200 | +0.49(+4.85%) |
Jan 03, 2003 | 10.33 | 10.34 | 9.920 | 10.08 | 2,748,750 | -0.26(-2.49%) |
Jan 02, 2003 | 10.58 | 10.59 | 10.27 | 10.33 | 2,793,450 | -0.11(-1.02%) |
Dec 31, 2002 | 10.57 | 10.78 | 10.33 | 10.44 | 1,786,050 | -0.19(-1.76%) |
Dec 30, 2002 | 10.71 | 10.77 | 10.49 | 10.63 | 1,148,700 | -0.05(-0.50%) |
Dec 27, 2002 | 10.70 | 10.80 | 10.60 | 10.68 | 1,089,150 | -0.01(-0.08%) |
Dec 26, 2002 | 10.76 | 10.84 | 10.63 | 10.69 | 1,159,050 | -0.05(-0.46%) |
Dec 24, 2002 | 10.51 | 10.82 | 10.46 | 10.74 | 1,471,650 | +0.13(+1.22%) |
Dec 23, 2002 | 10.36 | 10.61 | 9.933 | 10.61 | 3,647,700 | +0.65(+6.56%) |
Dec 20, 2002 | 10.36 | 10.65 | 9.933 | 9.956 | 4,762,800 | -0.41(-3.99%) |
Dec 19, 2002 | 10.19 | 10.40 | 9.951 | 10.37 | 5,259,750 | -0.12(-1.19%) |
Dec 18, 2002 | 10.53 | 10.70 | 9.902 | 10.49 | 7,409,850 | -0.44(-4.02%) |
Dec 17, 2002 | 11.76 | 11.76 | 10.85 | 10.93 | 10,911,600 | -0.12(-1.13%) |
Dec 16, 2002 | 10.68 | 11.14 | 10.58 | 11.06 | 4,238,400 | +0.68(+6.51%) |
Dec 13, 2002 | 10.91 | 11.03 | 10.20 | 10.38 | 9,069,000 | -1.12(-9.77%) |
Dec 12, 2002 | 11.14 | 11.60 | 11.11 | 11.51 | 3,513,450 | +0.43(+3.89%) |
Dec 11, 2002 | 11.95 | 12.00 | 10.91 | 11.08 | 8,117,250 | -0.92(-7.70%) |
Dec 10, 2002 | 12.48 | 12.67 | 11.96 | 12.00 | 2,327,100 | -0.50(-3.98%) |
Dec 09, 2002 | 12.78 | 12.97 | 12.44 | 12.50 | 1,517,250 | -0.36(-2.77%) |
Dec 06, 2002 | 12.73 | 13.12 | 12.63 | 12.85 | 1,165,200 | +0.02(+0.17%) |
Dec 05, 2002 | 12.44 | 12.90 | 12.40 | 12.83 | 1,574,400 | +0.44(+3.59%) |
Dec 04, 2002 | 12.64 | 13.06 | 12.10 | 12.39 | 2,027,550 | -0.29(-2.28%) |
Dec 03, 2002 | 12.56 | 12.95 | 12.47 | 12.68 | 1,374,300 | -0.16(-1.21%) |
Dec 02, 2002 | 13.60 | 13.64 | 12.73 | 12.83 | 2,211,150 | -0.47(-3.54%) |
Nov 29, 2002 | 13.78 | 13.91 | 13.27 | 13.30 | 652,500 | -0.47(-3.42%) |
Nov 27, 2002 | 13.44 | 13.84 | 13.42 | 13.77 | 1,737,600 | +0.45(+3.40%) |
Nov 26, 2002 | 13.65 | 13.71 | 13.28 | 13.32 | 1,378,650 | -0.40(-2.94%) |
Nov 25, 2002 | 13.10 | 13.76 | 13.10 | 13.72 | 3,137,400 | +0.52(+3.97%) |
Nov 22, 2002 | 13.63 | 13.99 | 12.99 | 13.20 | 3,397,950 | -0.45(-3.29%) |
Nov 21, 2002 | 13.20 | 13.78 | 13.13 | 13.65 | 3,201,300 | +0.54(+4.10%) |
Nov 20, 2002 | 12.62 | 13.13 | 12.60 | 13.11 | 1,554,000 | +0.49(+3.87%) |
Nov 19, 2002 | 12.52 | 12.89 | 12.28 | 12.62 | 1,386,450 | +0.12(+1.00%) |
Nov 18, 2002 | 12.82 | 13.22 | 12.44 | 12.50 | 1,765,350 | -0.24(-1.85%) |
Nov 15, 2002 | 12.52 | 12.95 | 12.26 | 12.73 | 4,111,950 | +0.18(+1.42%) |
Nov 14, 2002 | 11.68 | 12.57 | 11.60 | 12.56 | 2,613,000 | +0.97(+8.40%) |
Nov 13, 2002 | 11.86 | 11.96 | 11.56 | 11.58 | 1,530,150 | -0.28(-2.36%) |
Nov 12, 2002 | 11.72 | 11.96 | 11.44 | 11.86 | 1,746,600 | +0.22(+1.91%) |
Nov 11, 2002 | 12.06 | 12.10 | 11.48 | 11.64 | 1,985,100 | -0.41(-3.43%) |
Nov 08, 2002 | 12.10 | 12.27 | 11.78 | 12.05 | 1,266,150 | -0.15(-1.24%) |
Nov 07, 2002 | 12.60 | 12.60 | 12.14 | 12.20 | 1,397,400 | -0.42(-3.31%) |
Nov 06, 2002 | 12.13 | 12.65 | 11.96 | 12.62 | 2,174,850 | +0.60(+4.99%) |
Nov 05, 2002 | 11.81 | 12.26 | 11.60 | 12.02 | 2,162,100 | +0.08(+0.63%) |
Nov 04, 2002 | 11.76 | 12.33 | 11.69 | 11.95 | 1,928,400 | +0.33(+2.87%) |