Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.535 | 9.805 | 9.268 | 9.668 | 2,307,600 | +0.04(+0.47%) |
Jan 30, 2003 | 9.852 | 9.963 | 9.572 | 9.623 | 1,454,508 | -0.23(-2.33%) |
Jan 29, 2003 | 9.592 | 10.01 | 9.540 | 9.852 | 1,886,000 | +0.21(+2.15%) |
Jan 28, 2003 | 9.637 | 9.810 | 9.565 | 9.645 | 1,588,200 | +0.03(+0.26%) |
Jan 27, 2003 | 9.740 | 9.765 | 9.495 | 9.620 | 2,906,600 | -0.17(-1.74%) |
Jan 24, 2003 | 10.12 | 10.13 | 9.630 | 9.790 | 2,040,000 | -0.27(-2.68%) |
Jan 23, 2003 | 9.850 | 10.14 | 9.703 | 10.06 | 2,363,200 | +0.27(+2.73%) |
Jan 22, 2003 | 9.770 | 10.17 | 9.738 | 9.793 | 2,516,400 | -0.01(-0.08%) |
Jan 21, 2003 | 9.895 | 10.12 | 9.795 | 9.800 | 1,739,400 | -0.20(-2.00%) |
Jan 17, 2003 | 10.08 | 10.16 | 9.825 | 10.00 | 2,792,800 | -0.16(-1.55%) |
Jan 16, 2003 | 10.63 | 10.72 | 10.16 | 10.16 | 4,333,200 | -0.47(-4.40%) |
Jan 15, 2003 | 10.76 | 10.82 | 10.57 | 10.62 | 2,282,200 | -0.12(-1.09%) |
Jan 14, 2003 | 10.46 | 10.75 | 10.44 | 10.74 | 2,887,200 | +0.30(+2.87%) |
Jan 13, 2003 | 10.80 | 10.84 | 10.38 | 10.44 | 6,170,400 | -0.38(-3.47%) |
Jan 10, 2003 | 10.86 | 10.99 | 10.66 | 10.82 | 3,583,200 | -0.09(-0.85%) |
Jan 09, 2003 | 10.64 | 10.94 | 10.53 | 10.91 | 2,568,600 | +0.38(+3.66%) |
Jan 08, 2003 | 10.41 | 10.62 | 10.20 | 10.53 | 3,443,800 | +0.10(+0.98%) |
Jan 07, 2003 | 10.87 | 11.00 | 10.42 | 10.42 | 4,870,400 | -0.49(-4.45%) |
Jan 06, 2003 | 10.48 | 11.01 | 10.46 | 10.91 | 3,764,600 | +0.35(+3.27%) |
Jan 03, 2003 | 10.95 | 11.03 | 10.19 | 10.56 | 20,390,200 | -1.17(-9.95%) |
Jan 02, 2003 | 11.53 | 11.78 | 11.35 | 11.73 | 3,193,800 | +0.19(+1.67%) |
Dec 31, 2002 | 11.50 | 11.65 | 11.44 | 11.54 | 1,027,800 | +0.00(+0.00%) |
Dec 30, 2002 | 11.57 | 11.70 | 11.45 | 11.54 | 1,517,400 | -0.02(-0.20%) |
Dec 27, 2002 | 11.57 | 11.63 | 11.50 | 11.56 | 1,141,000 | +0.02(+0.15%) |
Dec 26, 2002 | 11.45 | 11.60 | 11.45 | 11.54 | 1,038,800 | +0.10(+0.87%) |
Dec 24, 2002 | 11.38 | 11.53 | 11.38 | 11.44 | 580,200 | +0.02(+0.18%) |
Dec 23, 2002 | 11.10 | 11.50 | 11.02 | 11.42 | 1,363,000 | +0.18(+1.60%) |
Dec 20, 2002 | 11.10 | 11.31 | 11.02 | 11.24 | 2,589,600 | +0.19(+1.72%) |
Dec 19, 2002 | 11.14 | 11.32 | 10.78 | 11.05 | 1,984,800 | -0.09(-0.79%) |
Dec 18, 2002 | 11.28 | 11.35 | 11.04 | 11.14 | 1,763,000 | -0.23(-2.00%) |
Dec 17, 2002 | 11.46 | 11.61 | 11.31 | 11.37 | 1,985,400 | -0.07(-0.63%) |
Dec 16, 2002 | 11.10 | 11.50 | 11.06 | 11.44 | 1,829,400 | +0.34(+3.11%) |
Dec 13, 2002 | 11.27 | 11.30 | 11.09 | 11.10 | 1,903,000 | -0.24(-2.14%) |
Dec 12, 2002 | 11.38 | 11.46 | 11.24 | 11.34 | 2,518,200 | +0.03(+0.28%) |
Dec 11, 2002 | 11.16 | 11.34 | 10.98 | 11.30 | 1,753,200 | +0.11(+0.96%) |
Dec 10, 2002 | 11.00 | 11.28 | 11.00 | 11.20 | 2,097,800 | +0.33(+3.08%) |
Dec 09, 2002 | 11.30 | 11.48 | 10.78 | 10.86 | 8,070,200 | -0.48(-4.23%) |
Dec 06, 2002 | 10.82 | 11.38 | 10.74 | 11.34 | 3,686,200 | +0.35(+3.21%) |
Dec 05, 2002 | 11.44 | 11.45 | 10.70 | 10.99 | 13,104,600 | -1.04(-8.61%) |
Dec 04, 2002 | 12.60 | 12.60 | 11.81 | 12.03 | 6,923,600 | -0.65(-5.13%) |
Dec 03, 2002 | 12.68 | 12.78 | 12.53 | 12.68 | 2,694,000 | -0.05(-0.39%) |
Dec 02, 2002 | 12.96 | 13.24 | 12.69 | 12.72 | 3,318,400 | -0.27(-2.08%) |
Nov 29, 2002 | 12.70 | 13.00 | 12.70 | 12.99 | 986,000 | +0.28(+2.22%) |
Nov 27, 2002 | 12.55 | 12.94 | 12.55 | 12.71 | 2,622,200 | +0.18(+1.46%) |
Nov 26, 2002 | 13.13 | 13.19 | 12.46 | 12.53 | 4,239,000 | -0.69(-5.18%) |
Nov 25, 2002 | 12.97 | 13.25 | 12.88 | 13.21 | 3,013,400 | +0.29(+2.20%) |
Nov 22, 2002 | 12.88 | 13.14 | 12.81 | 12.93 | 2,290,800 | -0.13(-1.01%) |
Nov 21, 2002 | 12.32 | 13.18 | 12.31 | 13.06 | 4,840,000 | +0.72(+5.85%) |
Nov 20, 2002 | 11.97 | 12.34 | 11.94 | 12.34 | 2,274,000 | +0.35(+2.88%) |
Nov 19, 2002 | 12.08 | 12.16 | 11.93 | 11.99 | 3,636,800 | -0.22(-1.78%) |
Nov 18, 2002 | 12.44 | 12.50 | 12.12 | 12.21 | 1,906,600 | -0.27(-2.14%) |
Nov 15, 2002 | 12.05 | 12.50 | 11.98 | 12.48 | 4,032,400 | +0.25(+2.00%) |
Nov 14, 2002 | 11.75 | 12.27 | 11.61 | 12.23 | 6,359,800 | +0.95(+8.39%) |
Nov 13, 2002 | 11.34 | 11.53 | 11.13 | 11.29 | 3,165,200 | -0.08(-0.66%) |
Nov 12, 2002 | 11.21 | 11.59 | 11.20 | 11.36 | 2,349,400 | +0.18(+1.56%) |
Nov 11, 2002 | 11.62 | 11.67 | 11.05 | 11.19 | 2,249,400 | -0.44(-3.77%) |
Nov 08, 2002 | 11.47 | 11.78 | 11.27 | 11.63 | 2,593,800 | +0.12(+1.07%) |
Nov 07, 2002 | 11.73 | 11.80 | 11.34 | 11.50 | 3,049,000 | -0.34(-2.83%) |
Nov 06, 2002 | 11.97 | 12.05 | 11.42 | 11.84 | 5,969,800 | -0.22(-1.86%) |
Nov 05, 2002 | 11.46 | 12.13 | 11.38 | 12.06 | 18,180,600 | +1.66(+15.95%) |
Nov 04, 2002 | 9.995 | 10.70 | 9.992 | 10.40 | 4,136,200 | +0.49(+4.97%) |