Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.208 | 10.17 | 8.816 | 9.380 | 89,783,792 | -0.77(-7.57%) |
Jan 30, 2003 | 10.66 | 10.74 | 10.12 | 10.15 | 37,581,208 | -0.52(-4.85%) |
Jan 29, 2003 | 10.56 | 10.78 | 10.28 | 10.67 | 56,201,188 | +0.29(+2.79%) |
Jan 28, 2003 | 10.49 | 10.59 | 10.20 | 10.38 | 37,122,440 | -0.03(-0.30%) |
Jan 27, 2003 | 10.15 | 10.57 | 9.913 | 10.41 | 33,272,260 | +0.01(+0.08%) |
Jan 24, 2003 | 10.79 | 10.81 | 10.34 | 10.40 | 47,994,464 | -0.62(-5.62%) |
Jan 23, 2003 | 11.27 | 11.44 | 10.90 | 11.02 | 51,573,852 | +0.22(+2.03%) |
Jan 22, 2003 | 10.77 | 11.09 | 10.63 | 10.80 | 50,784,188 | +0.20(+1.92%) |
Jan 21, 2003 | 10.93 | 10.93 | 10.55 | 10.59 | 42,366,396 | -0.01(-0.07%) |
Jan 17, 2003 | 10.92 | 11.00 | 10.55 | 10.60 | 51,143,036 | -0.63(-5.65%) |
Jan 16, 2003 | 11.61 | 11.61 | 11.17 | 11.24 | 40,406,404 | -0.09(-0.76%) |
Jan 15, 2003 | 11.73 | 11.80 | 11.17 | 11.32 | 75,293,208 | -0.71(-5.92%) |
Jan 14, 2003 | 12.15 | 12.50 | 11.84 | 12.04 | 49,905,580 | -0.03(-0.26%) |
Jan 13, 2003 | 12.52 | 12.77 | 12.01 | 12.07 | 50,518,756 | -0.24(-1.91%) |
Jan 10, 2003 | 11.90 | 12.39 | 11.61 | 12.30 | 49,012,168 | +0.52(+4.39%) |
Jan 09, 2003 | 11.86 | 12.26 | 11.68 | 11.79 | 50,198,704 | +0.32(+2.80%) |
Jan 08, 2003 | 11.79 | 11.93 | 11.43 | 11.46 | 36,288,624 | -0.53(-4.38%) |
Jan 07, 2003 | 12.11 | 12.35 | 11.83 | 11.99 | 47,260,312 | -0.09(-0.71%) |
Jan 06, 2003 | 11.70 | 12.19 | 11.68 | 12.08 | 45,943,360 | +0.69(+6.06%) |
Jan 03, 2003 | 10.94 | 11.43 | 10.83 | 11.39 | 38,790,708 | +0.43(+3.93%) |
Jan 02, 2003 | 10.54 | 10.97 | 10.23 | 10.96 | 32,130,004 | +0.74(+7.29%) |
Dec 31, 2002 | 10.34 | 10.56 | 10.16 | 10.21 | 25,952,184 | -0.20(-1.96%) |
Dec 30, 2002 | 10.58 | 10.77 | 10.35 | 10.41 | 21,539,490 | -0.18(-1.70%) |
Dec 27, 2002 | 10.75 | 10.89 | 10.53 | 10.59 | 16,978,002 | -0.23(-2.10%) |
Dec 26, 2002 | 10.97 | 11.20 | 10.77 | 10.82 | 23,092,782 | -0.05(-0.43%) |
Dec 24, 2002 | 10.81 | 11.08 | 10.77 | 10.87 | 13,092,601 | -0.05(-0.50%) |
Dec 23, 2002 | 10.74 | 10.97 | 10.36 | 10.92 | 26,503,466 | +0.49(+4.73%) |
Dec 20, 2002 | 10.74 | 10.90 | 10.36 | 10.43 | 38,458,152 | -0.17(-1.63%) |
Dec 19, 2002 | 10.37 | 10.71 | 10.16 | 10.60 | 42,832,564 | +0.21(+2.04%) |
Dec 18, 2002 | 10.59 | 10.62 | 10.30 | 10.39 | 36,441,372 | -0.47(-4.33%) |
Dec 17, 2002 | 11.29 | 11.50 | 10.80 | 10.86 | 44,174,400 | -0.47(-4.15%) |
Dec 16, 2002 | 10.76 | 11.40 | 10.58 | 11.33 | 41,845,228 | +0.71(+6.64%) |
Dec 13, 2002 | 11.11 | 11.11 | 10.60 | 10.63 | 37,736,380 | -0.63(-5.63%) |
Dec 12, 2002 | 11.54 | 11.61 | 11.10 | 11.26 | 33,930,864 | -0.16(-1.38%) |
Dec 11, 2002 | 11.35 | 11.68 | 11.14 | 11.42 | 39,998,940 | -0.16(-1.35%) |
Dec 10, 2002 | 10.94 | 11.66 | 10.88 | 11.57 | 45,938,252 | +0.84(+7.81%) |
Dec 09, 2002 | 11.48 | 11.67 | 10.73 | 10.74 | 42,319,308 | -0.93(-7.99%) |
Dec 06, 2002 | 11.53 | 11.83 | 11.33 | 11.67 | 37,339,124 | +0.00(+0.00%) |
Dec 05, 2002 | 12.19 | 12.22 | 11.46 | 11.67 | 36,328,564 | -0.17(-1.46%) |
Dec 04, 2002 | 11.84 | 12.16 | 11.70 | 11.84 | 52,607,000 | -0.67(-5.38%) |
Dec 03, 2002 | 13.02 | 13.03 | 12.47 | 12.51 | 27,858,196 | -0.64(-4.88%) |
Dec 02, 2002 | 13.85 | 14.03 | 13.09 | 13.16 | 38,747,448 | -0.20(-1.52%) |
Nov 29, 2002 | 13.81 | 13.93 | 13.35 | 13.36 | 15,900,064 | -0.34(-2.52%) |
Nov 27, 2002 | 13.31 | 13.88 | 13.21 | 13.71 | 35,738,744 | +0.73(+5.62%) |
Nov 26, 2002 | 13.28 | 13.32 | 12.90 | 12.98 | 32,630,626 | -0.37(-2.76%) |
Nov 25, 2002 | 13.22 | 13.52 | 13.13 | 13.35 | 45,514,200 | +0.14(+1.07%) |
Nov 22, 2002 | 12.91 | 13.36 | 12.86 | 13.20 | 43,157,716 | -0.12(-0.88%) |
Nov 21, 2002 | 12.84 | 13.54 | 12.62 | 13.32 | 63,815,664 | +0.89(+7.19%) |
Nov 20, 2002 | 11.96 | 12.62 | 11.87 | 12.43 | 48,643,372 | +0.62(+5.24%) |
Nov 19, 2002 | 11.97 | 12.21 | 11.68 | 11.81 | 35,670,852 | -0.20(-1.70%) |
Nov 18, 2002 | 12.74 | 12.74 | 11.93 | 12.01 | 36,638,788 | -0.39(-3.16%) |
Nov 15, 2002 | 12.11 | 12.50 | 11.79 | 12.40 | 41,365,024 | +0.05(+0.44%) |
Nov 14, 2002 | 11.74 | 12.37 | 11.45 | 12.35 | 71,847,304 | +0.83(+7.21%) |
Nov 13, 2002 | 11.68 | 11.90 | 11.17 | 11.52 | 79,066,440 | -0.29(-2.45%) |
Nov 12, 2002 | 11.55 | 12.18 | 11.37 | 11.81 | 36,823,956 | +0.39(+3.43%) |
Nov 11, 2002 | 12.28 | 12.30 | 11.39 | 11.42 | 34,849,416 | -0.90(-7.32%) |
Nov 08, 2002 | 12.44 | 12.69 | 11.83 | 12.32 | 43,222,416 | +0.01(+0.06%) |
Nov 07, 2002 | 12.71 | 12.89 | 12.22 | 12.31 | 42,060,384 | -0.89(-6.77%) |
Nov 06, 2002 | 12.48 | 13.22 | 12.45 | 13.20 | 48,385,212 | +0.82(+6.58%) |
Nov 05, 2002 | 12.45 | 12.83 | 12.00 | 12.39 | 55,196,372 | -0.50(-3.89%) |
Nov 04, 2002 | 12.78 | 13.40 | 12.54 | 12.89 | 58,302,700 | +0.57(+4.64%) |