Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.912 | 10.17 | 9.541 | 10.10 | 5,428,239 | -0.35(-3.31%) |
Jan 30, 2003 | 11.23 | 11.30 | 10.37 | 10.45 | 2,798,295 | -0.77(-6.86%) |
Jan 29, 2003 | 10.66 | 11.24 | 10.30 | 11.22 | 3,782,213 | +0.51(+4.76%) |
Jan 28, 2003 | 10.55 | 10.80 | 10.21 | 10.71 | 3,453,818 | +0.21(+1.98%) |
Jan 27, 2003 | 10.46 | 10.83 | 10.37 | 10.50 | 1,578,564 | -0.13(-1.22%) |
Jan 24, 2003 | 11.17 | 11.19 | 10.47 | 10.63 | 3,929,517 | -0.59(-5.24%) |
Jan 23, 2003 | 11.11 | 11.26 | 10.80 | 11.22 | 4,347,127 | +0.73(+6.92%) |
Jan 22, 2003 | 10.86 | 11.18 | 10.49 | 10.49 | 3,895,613 | -0.30(-2.80%) |
Jan 21, 2003 | 10.88 | 11.12 | 10.73 | 10.79 | 2,819,824 | +0.14(+1.30%) |
Jan 17, 2003 | 11.07 | 11.10 | 10.64 | 10.66 | 2,346,555 | -0.66(-5.81%) |
Jan 16, 2003 | 11.16 | 11.41 | 11.03 | 11.31 | 4,248,886 | +0.20(+1.79%) |
Jan 15, 2003 | 11.36 | 11.49 | 10.80 | 11.11 | 2,622,763 | -0.60(-5.09%) |
Jan 14, 2003 | 11.55 | 12.11 | 11.45 | 11.71 | 3,091,982 | +0.08(+0.67%) |
Jan 13, 2003 | 12.13 | 12.43 | 11.59 | 11.63 | 2,349,332 | -0.29(-2.39%) |
Jan 10, 2003 | 11.11 | 12.00 | 11.10 | 11.92 | 2,348,407 | +0.48(+4.23%) |
Jan 09, 2003 | 10.92 | 11.62 | 10.87 | 11.43 | 2,986,336 | +0.73(+6.78%) |
Jan 08, 2003 | 10.76 | 11.00 | 10.65 | 10.71 | 1,866,922 | -0.28(-2.52%) |
Jan 07, 2003 | 11.07 | 11.31 | 10.78 | 10.98 | 2,830,006 | +0.12(+1.11%) |
Jan 06, 2003 | 10.63 | 11.02 | 10.38 | 10.86 | 3,525,908 | +0.92(+9.21%) |
Jan 03, 2003 | 9.886 | 10.41 | 9.861 | 9.947 | 1,719,850 | -0.12(-1.20%) |
Jan 02, 2003 | 9.489 | 10.10 | 9.247 | 10.07 | 1,961,807 | +0.75(+8.07%) |
Dec 31, 2002 | 9.299 | 9.619 | 9.264 | 9.316 | 1,399,555 | -0.10(-1.10%) |
Dec 30, 2002 | 9.740 | 9.861 | 9.247 | 9.420 | 1,350,956 | -0.17(-1.80%) |
Dec 27, 2002 | 9.731 | 9.817 | 9.549 | 9.593 | 710,134 | -0.11(-1.16%) |
Dec 26, 2002 | 9.982 | 10.17 | 9.601 | 9.705 | 995,368 | -0.13(-1.32%) |
Dec 24, 2002 | 9.886 | 10.07 | 9.740 | 9.835 | 488,774 | -0.08(-0.78%) |
Dec 23, 2002 | 9.645 | 10.09 | 9.377 | 9.912 | 1,288,123 | +0.22(+2.23%) |
Dec 20, 2002 | 9.645 | 9.817 | 9.377 | 9.696 | 1,979,859 | +0.18(+1.91%) |
Dec 19, 2002 | 9.411 | 9.722 | 9.005 | 9.515 | 3,158,633 | +0.10(+1.10%) |
Dec 18, 2002 | 10.36 | 10.45 | 9.403 | 9.411 | 4,001,606 | -1.19(-11.25%) |
Dec 17, 2002 | 10.54 | 11.08 | 10.47 | 10.60 | 1,856,277 | -0.18(-1.68%) |
Dec 16, 2002 | 10.41 | 10.88 | 10.16 | 10.79 | 1,927,556 | +0.65(+6.39%) |
Dec 13, 2002 | 10.57 | 10.70 | 10.13 | 10.14 | 1,868,889 | -0.76(-6.98%) |
Dec 12, 2002 | 11.23 | 11.36 | 10.81 | 10.90 | 1,903,604 | -0.14(-1.25%) |
Dec 11, 2002 | 10.72 | 11.57 | 10.47 | 11.04 | 4,992,809 | +0.18(+1.67%) |
Dec 10, 2002 | 9.852 | 10.90 | 9.765 | 10.85 | 4,395,843 | +1.05(+10.76%) |
Dec 09, 2002 | 10.93 | 10.94 | 9.748 | 9.800 | 3,929,748 | -1.19(-10.85%) |
Dec 06, 2002 | 11.19 | 11.41 | 10.90 | 10.99 | 2,178,076 | -0.26(-2.30%) |
Dec 05, 2002 | 11.86 | 11.87 | 11.19 | 11.25 | 2,274,697 | -0.24(-2.11%) |
Dec 04, 2002 | 12.26 | 12.33 | 11.11 | 11.49 | 4,919,215 | -1.30(-10.14%) |
Dec 03, 2002 | 13.79 | 13.83 | 12.76 | 12.79 | 2,837,181 | -1.25(-8.92%) |
Dec 02, 2002 | 14.52 | 14.89 | 13.64 | 14.04 | 2,700,523 | +0.01(+0.06%) |
Nov 29, 2002 | 14.92 | 14.96 | 13.94 | 14.03 | 1,354,427 | -0.80(-5.39%) |
Nov 27, 2002 | 13.91 | 14.87 | 13.89 | 14.83 | 2,308,717 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.18 | 13.50 | 13.58 | 3,097,652 | -0.47(-3.32%) |
Nov 25, 2002 | 13.29 | 14.10 | 13.27 | 14.04 | 3,815,539 | +0.83(+6.28%) |
Nov 22, 2002 | 13.08 | 13.48 | 12.87 | 13.21 | 2,480,783 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.45 | 13.26 | 2,902,559 | +1.06(+8.72%) |
Nov 20, 2002 | 11.33 | 12.25 | 11.25 | 12.19 | 2,773,075 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.56 | 10.96 | 11.17 | 1,247,855 | -0.04(-0.39%) |
Nov 18, 2002 | 11.58 | 11.91 | 11.14 | 11.21 | 1,698,443 | -0.17(-1.45%) |
Nov 15, 2002 | 11.05 | 11.54 | 10.87 | 11.37 | 1,801,197 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.48 | 11.32 | 2,972,103 | +0.98(+9.48%) |
Nov 13, 2002 | 10.11 | 10.70 | 9.938 | 10.34 | 2,118,947 | -0.02(-0.20%) |
Nov 12, 2002 | 9.843 | 10.67 | 9.757 | 10.36 | 2,890,988 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.60 | 9.593 | 9.774 | 2,567,337 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.91 | 10.17 | 10.57 | 3,850,832 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.93 | 10.83 | 10.83 | 3,056,227 | -1.43(-11.70%) |
Nov 06, 2002 | 11.67 | 12.37 | 11.50 | 12.26 | 2,426,166 | +0.64(+5.51%) |
Nov 05, 2002 | 12.15 | 12.15 | 11.06 | 11.62 | 3,831,739 | -0.58(-4.75%) |
Nov 04, 2002 | 11.69 | 12.93 | 11.69 | 12.20 | 3,861,824 | +0.57(+4.90%) |