Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.717 | 10.02 | 9.630 | 9.808 | 9,553,219 | -0.07(-0.70%) |
Jan 30, 2003 | 10.33 | 10.58 | 9.830 | 9.877 | 9,889,999 | -0.45(-4.37%) |
Jan 29, 2003 | 10.01 | 10.44 | 9.839 | 10.33 | 8,128,802 | +0.25(+2.49%) |
Jan 28, 2003 | 10.39 | 10.51 | 9.899 | 10.08 | 8,751,760 | -0.28(-2.71%) |
Jan 27, 2003 | 10.28 | 10.42 | 10.17 | 10.36 | 4,882,497 | -0.03(-0.28%) |
Jan 24, 2003 | 10.88 | 10.89 | 10.07 | 10.39 | 10,020,382 | -0.56(-5.14%) |
Jan 23, 2003 | 10.65 | 11.01 | 10.49 | 10.95 | 5,429,917 | +0.37(+3.53%) |
Jan 22, 2003 | 10.76 | 10.89 | 10.53 | 10.58 | 5,240,399 | -0.19(-1.74%) |
Jan 21, 2003 | 10.76 | 10.97 | 10.69 | 10.76 | 6,596,249 | +0.02(+0.21%) |
Jan 17, 2003 | 11.04 | 11.07 | 10.56 | 10.74 | 9,442,836 | -0.44(-3.98%) |
Jan 16, 2003 | 11.19 | 11.22 | 11.05 | 11.18 | 6,892,103 | -0.00(-0.02%) |
Jan 15, 2003 | 11.47 | 11.52 | 10.98 | 11.19 | 5,837,504 | -0.26(-2.27%) |
Jan 14, 2003 | 11.25 | 11.49 | 11.20 | 11.45 | 4,658,807 | +0.19(+1.66%) |
Jan 13, 2003 | 11.26 | 11.31 | 11.01 | 11.26 | 4,351,712 | +0.05(+0.46%) |
Jan 10, 2003 | 10.98 | 11.44 | 10.94 | 11.21 | 6,667,290 | +0.07(+0.66%) |
Jan 09, 2003 | 10.52 | 11.18 | 10.48 | 11.14 | 11,677,931 | +0.76(+7.33%) |
Jan 08, 2003 | 10.89 | 10.94 | 10.30 | 10.38 | 7,447,167 | -0.58(-5.26%) |
Jan 07, 2003 | 10.73 | 11.00 | 10.66 | 10.95 | 6,666,391 | +0.22(+2.09%) |
Jan 06, 2003 | 10.45 | 10.83 | 10.43 | 10.73 | 7,803,946 | +0.26(+2.44%) |
Jan 03, 2003 | 10.52 | 10.65 | 10.38 | 10.47 | 5,611,791 | -0.05(-0.46%) |
Jan 02, 2003 | 10.48 | 10.66 | 10.27 | 10.52 | 7,381,072 | +0.08(+0.81%) |
Dec 31, 2002 | 10.36 | 10.46 | 10.22 | 10.44 | 4,320,463 | +0.08(+0.79%) |
Dec 30, 2002 | 10.50 | 10.57 | 10.25 | 10.35 | 4,044,842 | -0.12(-1.19%) |
Dec 27, 2002 | 10.76 | 10.83 | 10.42 | 10.48 | 3,589,145 | -0.32(-2.99%) |
Dec 26, 2002 | 10.90 | 11.02 | 10.76 | 10.80 | 3,546,206 | -0.01(-0.08%) |
Dec 24, 2002 | 10.74 | 10.90 | 10.73 | 10.81 | 1,272,668 | -0.02(-0.23%) |
Dec 23, 2002 | 10.85 | 10.90 | 10.50 | 10.83 | 3,777,764 | +0.11(+1.06%) |
Dec 20, 2002 | 10.85 | 10.91 | 10.50 | 10.72 | 9,151,703 | +0.10(+0.94%) |
Dec 19, 2002 | 10.55 | 10.86 | 10.40 | 10.62 | 6,178,321 | +0.05(+0.46%) |
Dec 18, 2002 | 10.73 | 10.79 | 10.54 | 10.57 | 6,646,832 | -0.27(-2.52%) |
Dec 17, 2002 | 10.48 | 10.88 | 10.35 | 10.84 | 6,515,316 | +0.34(+3.28%) |
Dec 16, 2002 | 10.40 | 10.52 | 10.28 | 10.50 | 7,382,871 | +0.14(+1.31%) |
Dec 13, 2002 | 10.66 | 10.66 | 10.10 | 10.36 | 11,605,541 | -0.36(-3.36%) |
Dec 12, 2002 | 11.10 | 11.14 | 10.59 | 10.72 | 7,551,481 | -0.36(-3.27%) |
Dec 11, 2002 | 11.00 | 11.27 | 10.91 | 11.09 | 4,360,255 | +0.02(+0.20%) |
Dec 10, 2002 | 10.99 | 11.19 | 10.92 | 11.06 | 4,685,785 | +0.11(+0.99%) |
Dec 09, 2002 | 11.46 | 11.51 | 10.94 | 10.96 | 9,395,400 | -0.59(-5.09%) |
Dec 06, 2002 | 11.32 | 11.68 | 11.30 | 11.54 | 5,946,988 | +0.08(+0.74%) |
Dec 05, 2002 | 11.91 | 11.94 | 11.44 | 11.46 | 5,561,658 | -0.38(-3.23%) |
Dec 04, 2002 | 11.86 | 11.98 | 11.65 | 11.84 | 6,365,815 | -0.04(-0.32%) |
Dec 03, 2002 | 11.92 | 12.05 | 11.77 | 11.88 | 4,836,410 | -0.18(-1.53%) |
Dec 02, 2002 | 12.15 | 12.24 | 11.95 | 12.06 | 5,286,486 | +0.07(+0.56%) |
Nov 29, 2002 | 12.12 | 12.17 | 11.97 | 12.00 | 2,347,501 | -0.05(-0.44%) |
Nov 27, 2002 | 11.81 | 12.15 | 11.74 | 12.05 | 6,666,840 | +0.26(+2.23%) |
Nov 26, 2002 | 11.87 | 11.93 | 11.71 | 11.79 | 5,659,676 | -0.16(-1.32%) |
Nov 25, 2002 | 11.85 | 12.05 | 11.68 | 11.95 | 6,265,324 | +0.16(+1.34%) |
Nov 22, 2002 | 11.70 | 12.02 | 11.60 | 11.79 | 7,012,378 | +0.03(+0.27%) |
Nov 21, 2002 | 11.31 | 11.88 | 11.29 | 11.76 | 9,306,824 | +0.42(+3.71%) |
Nov 20, 2002 | 11.17 | 11.39 | 10.91 | 11.34 | 8,145,438 | +0.19(+1.71%) |
Nov 19, 2002 | 10.94 | 11.18 | 10.80 | 11.14 | 10,065,344 | +0.16(+1.42%) |
Nov 18, 2002 | 11.12 | 11.21 | 10.89 | 10.99 | 8,116,662 | -0.11(-0.96%) |
Nov 15, 2002 | 10.80 | 11.11 | 10.76 | 11.10 | 10,454,047 | +0.15(+1.34%) |
Nov 14, 2002 | 11.59 | 11.61 | 10.78 | 10.95 | 26,003,938 | -0.81(-6.87%) |
Nov 13, 2002 | 11.94 | 12.11 | 11.55 | 11.76 | 12,752,988 | -0.31(-2.54%) |
Nov 12, 2002 | 11.57 | 12.22 | 11.57 | 12.06 | 7,825,079 | +0.54(+4.71%) |
Nov 11, 2002 | 11.77 | 11.79 | 11.51 | 11.52 | 5,074,487 | -0.25(-2.10%) |
Nov 08, 2002 | 11.84 | 11.99 | 11.64 | 11.77 | 6,933,694 | -0.09(-0.75%) |
Nov 07, 2002 | 12.12 | 12.23 | 11.74 | 11.86 | 6,038,937 | -0.32(-2.67%) |
Nov 06, 2002 | 12.05 | 12.20 | 11.87 | 12.18 | 6,279,037 | +0.22(+1.80%) |
Nov 05, 2002 | 11.50 | 12.01 | 11.50 | 11.97 | 6,326,922 | +0.40(+3.46%) |
Nov 04, 2002 | 12.15 | 12.24 | 11.48 | 11.57 | 10,779,127 | -0.45(-3.72%) |