Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.133 | 8.406 | 7.904 | 8.045 | 3,260,515 | -0.09(-1.08%) |
Jan 30, 2003 | 8.802 | 8.802 | 8.107 | 8.133 | 2,360,149 | -0.60(-6.85%) |
Jan 29, 2003 | 8.890 | 8.890 | 8.564 | 8.732 | 2,797,778 | -0.24(-2.65%) |
Jan 28, 2003 | 8.767 | 9.075 | 8.591 | 8.969 | 2,650,993 | +0.29(+3.35%) |
Jan 27, 2003 | 9.154 | 9.154 | 8.573 | 8.679 | 2,812,434 | -0.48(-5.19%) |
Jan 24, 2003 | 9.445 | 9.445 | 9.031 | 9.154 | 1,805,274 | -0.31(-3.26%) |
Jan 23, 2003 | 9.462 | 9.700 | 9.330 | 9.462 | 3,954,108 | +0.15(+1.61%) |
Jan 22, 2003 | 10.18 | 10.34 | 9.198 | 9.312 | 4,580,672 | -1.13(-10.79%) |
Jan 21, 2003 | 10.99 | 11.06 | 10.21 | 10.44 | 3,475,580 | -0.55(-4.97%) |
Jan 17, 2003 | 11.18 | 11.18 | 10.84 | 10.98 | 2,133,155 | -0.24(-2.12%) |
Jan 16, 2003 | 11.62 | 11.62 | 11.16 | 11.22 | 2,135,314 | +0.00(+0.00%) |
Jan 15, 2003 | 11.79 | 11.80 | 11.19 | 11.22 | 1,891,505 | -0.33(-2.82%) |
Jan 14, 2003 | 11.61 | 11.71 | 11.21 | 11.55 | 1,692,800 | -0.09(-0.76%) |
Jan 13, 2003 | 11.66 | 11.87 | 11.44 | 11.64 | 2,165,989 | +0.06(+0.53%) |
Jan 10, 2003 | 11.91 | 12.01 | 11.54 | 11.57 | 1,965,125 | -0.51(-4.22%) |
Jan 09, 2003 | 11.88 | 12.32 | 11.88 | 12.09 | 1,876,395 | +0.33(+2.85%) |
Jan 08, 2003 | 11.88 | 11.88 | 11.64 | 11.75 | 1,819,703 | -0.18(-1.55%) |
Jan 07, 2003 | 11.75 | 12.03 | 11.67 | 11.94 | 2,575,555 | +0.18(+1.57%) |
Jan 06, 2003 | 11.19 | 11.77 | 11.19 | 11.75 | 2,205,071 | +0.57(+5.12%) |
Jan 03, 2003 | 11.03 | 11.30 | 11.03 | 11.18 | 2,458,536 | +0.18(+1.68%) |
Jan 02, 2003 | 10.64 | 11.07 | 10.53 | 10.99 | 2,501,140 | +0.34(+3.22%) |
Dec 31, 2002 | 10.09 | 10.69 | 10.08 | 10.65 | 1,906,956 | +0.31(+2.98%) |
Dec 30, 2002 | 10.10 | 10.44 | 9.858 | 10.34 | 1,940,812 | +0.26(+2.53%) |
Dec 27, 2002 | 10.05 | 10.19 | 9.955 | 10.09 | 1,458,648 | +0.06(+0.61%) |
Dec 26, 2002 | 9.946 | 10.32 | 9.929 | 10.03 | 1,092,821 | +0.13(+1.33%) |
Dec 24, 2002 | 10.10 | 10.21 | 9.849 | 9.893 | 762,782 | -0.18(-1.75%) |
Dec 23, 2002 | 10.03 | 10.22 | 9.823 | 10.07 | 2,010,228 | +0.04(+0.35%) |
Dec 20, 2002 | 10.25 | 10.49 | 10.03 | 10.03 | 2,630,997 | -0.02(-0.18%) |
Dec 19, 2002 | 10.47 | 10.85 | 9.858 | 10.05 | 2,070,215 | -0.42(-4.03%) |
Dec 18, 2002 | 11.32 | 11.32 | 10.37 | 10.47 | 2,738,928 | -0.90(-7.89%) |
Dec 17, 2002 | 11.31 | 11.49 | 11.20 | 11.37 | 1,098,388 | +0.15(+1.33%) |
Dec 16, 2002 | 11.13 | 11.36 | 11.00 | 11.22 | 1,915,590 | +0.52(+4.85%) |
Dec 13, 2002 | 11.03 | 11.03 | 10.68 | 10.70 | 1,163,033 | -0.47(-4.18%) |
Dec 12, 2002 | 11.13 | 11.33 | 11.00 | 11.17 | 961,374 | -0.04(-0.31%) |
Dec 11, 2002 | 11.17 | 11.34 | 11.00 | 11.20 | 1,220,747 | -0.05(-0.47%) |
Dec 10, 2002 | 10.94 | 11.27 | 10.83 | 11.26 | 1,564,760 | +0.33(+3.06%) |
Dec 09, 2002 | 11.53 | 11.57 | 10.82 | 10.92 | 2,103,389 | -0.87(-7.39%) |
Dec 06, 2002 | 11.31 | 11.79 | 11.15 | 11.79 | 1,839,130 | +0.43(+3.80%) |
Dec 05, 2002 | 11.11 | 11.61 | 11.01 | 11.36 | 2,804,367 | +0.48(+4.45%) |
Dec 04, 2002 | 10.75 | 11.27 | 10.54 | 10.88 | 1,960,808 | +0.13(+1.23%) |
Dec 03, 2002 | 11.53 | 11.53 | 10.47 | 10.75 | 3,893,895 | -1.04(-8.81%) |
Dec 02, 2002 | 12.16 | 12.41 | 11.72 | 11.79 | 2,428,770 | -0.10(-0.81%) |
Nov 29, 2002 | 11.84 | 12.01 | 11.67 | 11.88 | 886,959 | +0.05(+0.45%) |
Nov 27, 2002 | 11.44 | 12.23 | 11.43 | 11.83 | 2,261,876 | +0.48(+4.19%) |
Nov 26, 2002 | 11.44 | 11.97 | 11.13 | 11.35 | 2,738,360 | -0.09(-0.77%) |
Nov 25, 2002 | 10.69 | 11.48 | 10.69 | 11.44 | 2,883,100 | +0.79(+7.44%) |
Nov 22, 2002 | 10.67 | 10.96 | 10.43 | 10.65 | 2,048,856 | -0.01(-0.08%) |
Nov 21, 2002 | 9.550 | 10.86 | 9.462 | 10.66 | 4,234,500 | +1.43(+15.44%) |
Nov 20, 2002 | 9.858 | 9.902 | 9.022 | 9.233 | 3,734,726 | -0.60(-6.09%) |
Nov 19, 2002 | 9.858 | 10.03 | 9.691 | 9.832 | 1,943,880 | +0.12(+1.27%) |
Nov 18, 2002 | 9.858 | 9.885 | 9.594 | 9.709 | 2,098,390 | +0.12(+1.29%) |
Nov 15, 2002 | 9.726 | 9.814 | 9.418 | 9.585 | 1,625,883 | -0.27(-2.77%) |
Nov 14, 2002 | 9.902 | 10.07 | 9.603 | 9.858 | 2,309,820 | +0.11(+1.08%) |
Nov 13, 2002 | 9.594 | 10.25 | 9.022 | 9.753 | 3,340,383 | +0.16(+1.65%) |
Nov 12, 2002 | 9.946 | 9.946 | 9.330 | 9.594 | 3,772,899 | -0.26(-2.59%) |
Nov 11, 2002 | 10.79 | 10.87 | 9.770 | 9.849 | 2,754,606 | -0.46(-4.44%) |
Nov 08, 2002 | 10.31 | 10.47 | 9.858 | 10.31 | 2,596,914 | -0.29(-2.74%) |
Nov 07, 2002 | 10.83 | 10.98 | 10.43 | 10.60 | 2,360,490 | -0.57(-5.12%) |
Nov 06, 2002 | 10.32 | 11.27 | 9.990 | 11.17 | 4,278,694 | +1.27(+12.80%) |
Nov 05, 2002 | 9.858 | 9.990 | 9.585 | 9.902 | 1,590,096 | +0.03(+0.27%) |
Nov 04, 2002 | 10.30 | 10.47 | 9.770 | 9.876 | 2,087,143 | +0.41(+4.37%) |