Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.877 | 8.418 | 7.877 | 8.399 | 3,550,834 | +0.49(+6.19%) |
Jan 30, 2003 | 8.262 | 8.333 | 7.909 | 7.909 | 2,517,856 | -0.42(-5.02%) |
Jan 29, 2003 | 8.373 | 8.373 | 8.027 | 8.327 | 2,547,124 | -0.05(-0.55%) |
Jan 28, 2003 | 8.268 | 8.451 | 8.079 | 8.373 | 2,919,800 | +0.14(+1.66%) |
Jan 27, 2003 | 8.581 | 8.751 | 8.157 | 8.236 | 3,584,240 | -0.35(-4.03%) |
Jan 24, 2003 | 8.934 | 8.973 | 8.523 | 8.581 | 2,707,718 | -0.31(-3.45%) |
Jan 23, 2003 | 8.647 | 8.979 | 8.647 | 8.888 | 3,163,142 | +0.21(+2.41%) |
Jan 22, 2003 | 8.647 | 8.862 | 8.549 | 8.679 | 3,712,501 | -0.07(-0.82%) |
Jan 21, 2003 | 9.260 | 9.260 | 8.666 | 8.751 | 5,292,999 | -0.50(-5.43%) |
Jan 17, 2003 | 9.528 | 9.528 | 9.241 | 9.254 | 2,442,922 | -0.27(-2.88%) |
Jan 16, 2003 | 9.854 | 9.854 | 9.462 | 9.528 | 3,016,340 | -0.16(-1.68%) |
Jan 15, 2003 | 9.841 | 9.847 | 9.619 | 9.691 | 3,259,375 | -0.10(-1.00%) |
Jan 14, 2003 | 9.802 | 9.887 | 9.776 | 9.789 | 3,952,165 | -0.01(-0.13%) |
Jan 13, 2003 | 9.789 | 10.01 | 9.782 | 9.802 | 3,615,807 | -0.03(-0.33%) |
Jan 10, 2003 | 10.04 | 10.14 | 9.821 | 9.834 | 3,136,325 | -0.20(-2.02%) |
Jan 09, 2003 | 9.795 | 10.17 | 9.795 | 10.04 | 2,857,432 | +0.24(+2.47%) |
Jan 08, 2003 | 9.887 | 9.984 | 9.750 | 9.795 | 2,697,145 | -0.06(-0.60%) |
Jan 07, 2003 | 9.952 | 9.984 | 9.854 | 9.854 | 2,737,753 | -0.14(-1.37%) |
Jan 06, 2003 | 9.736 | 9.991 | 9.678 | 9.991 | 2,955,351 | +0.32(+3.31%) |
Jan 03, 2003 | 9.495 | 9.717 | 9.391 | 9.671 | 2,741,277 | +0.12(+1.23%) |
Jan 02, 2003 | 9.188 | 9.619 | 9.156 | 9.554 | 2,600,911 | +0.37(+3.98%) |
Dec 31, 2002 | 8.810 | 9.293 | 8.810 | 9.188 | 2,625,123 | +0.25(+2.85%) |
Dec 30, 2002 | 8.829 | 8.993 | 8.764 | 8.934 | 2,194,064 | +0.05(+0.51%) |
Dec 27, 2002 | 9.136 | 9.195 | 8.816 | 8.888 | 1,399,983 | -0.30(-3.27%) |
Dec 26, 2002 | 9.188 | 9.391 | 9.136 | 9.188 | 1,171,965 | +0.01(+0.14%) |
Dec 24, 2002 | 9.136 | 9.286 | 9.103 | 9.175 | 1,205,218 | -0.17(-1.82%) |
Dec 23, 2002 | 9.077 | 9.430 | 9.032 | 9.345 | 2,708,791 | +0.20(+2.21%) |
Dec 20, 2002 | 8.758 | 9.195 | 8.594 | 9.143 | 7,656,391 | +0.33(+3.78%) |
Dec 19, 2002 | 8.647 | 8.855 | 8.647 | 8.810 | 4,305,379 | +0.03(+0.37%) |
Dec 18, 2002 | 8.862 | 8.862 | 8.647 | 8.777 | 4,163,021 | -0.08(-0.88%) |
Dec 17, 2002 | 8.679 | 9.032 | 8.679 | 8.855 | 3,666,836 | +0.05(+0.52%) |
Dec 16, 2002 | 8.666 | 8.947 | 8.666 | 8.810 | 2,725,800 | +0.19(+2.20%) |
Dec 13, 2002 | 8.849 | 9.045 | 8.621 | 8.621 | 3,105,524 | -0.33(-3.65%) |
Dec 12, 2002 | 9.006 | 9.058 | 8.829 | 8.947 | 2,161,424 | -0.10(-1.08%) |
Dec 11, 2002 | 9.064 | 9.201 | 8.901 | 9.045 | 1,865,368 | -0.01(-0.14%) |
Dec 10, 2002 | 8.790 | 9.136 | 8.686 | 9.058 | 2,815,904 | +0.27(+3.12%) |
Dec 09, 2002 | 9.136 | 9.234 | 8.614 | 8.784 | 4,252,052 | -0.65(-6.85%) |
Dec 06, 2002 | 9.365 | 9.593 | 9.234 | 9.430 | 2,479,546 | -0.03(-0.34%) |
Dec 05, 2002 | 9.593 | 9.599 | 9.286 | 9.462 | 1,466,182 | -0.03(-0.34%) |
Dec 04, 2002 | 9.462 | 9.619 | 9.175 | 9.495 | 2,434,035 | -0.03(-0.27%) |
Dec 03, 2002 | 9.691 | 9.691 | 9.404 | 9.521 | 1,805,452 | -0.25(-2.60%) |
Dec 02, 2002 | 9.841 | 10.17 | 9.573 | 9.776 | 2,407,218 | +0.01(+0.07%) |
Nov 29, 2002 | 9.789 | 9.887 | 9.639 | 9.769 | 1,046,616 | -0.02(-0.20%) |
Nov 27, 2002 | 9.475 | 9.860 | 9.462 | 9.789 | 3,631,284 | +0.33(+3.45%) |
Nov 26, 2002 | 9.593 | 9.678 | 9.430 | 9.462 | 2,496,249 | -0.10(-1.02%) |
Nov 25, 2002 | 9.462 | 9.652 | 9.391 | 9.560 | 2,835,365 | +0.10(+1.03%) |
Nov 22, 2002 | 9.665 | 9.691 | 9.436 | 9.462 | 3,905,427 | -0.27(-2.75%) |
Nov 21, 2002 | 9.117 | 9.776 | 9.038 | 9.730 | 4,594,999 | +0.61(+6.73%) |
Nov 20, 2002 | 8.614 | 9.280 | 8.503 | 9.117 | 7,232,688 | -0.16(-1.69%) |
Nov 19, 2002 | 9.332 | 9.430 | 9.051 | 9.273 | 3,453,068 | -0.06(-0.63%) |
Nov 18, 2002 | 8.888 | 9.404 | 8.888 | 9.332 | 3,709,589 | +0.52(+5.93%) |
Nov 15, 2002 | 8.353 | 8.823 | 8.353 | 8.810 | 5,667,360 | +0.07(+0.82%) |
Nov 14, 2002 | 8.386 | 9.045 | 8.366 | 8.738 | 8,293,862 | +0.53(+6.44%) |
Nov 13, 2002 | 8.386 | 8.412 | 8.105 | 8.209 | 3,706,524 | -0.23(-2.78%) |
Nov 12, 2002 | 8.307 | 8.601 | 8.255 | 8.444 | 2,892,063 | +0.08(+1.01%) |
Nov 11, 2002 | 8.718 | 8.718 | 7.864 | 8.360 | 5,098,540 | -0.36(-4.12%) |
Nov 08, 2002 | 8.758 | 9.006 | 8.575 | 8.718 | 3,888,418 | -0.14(-1.62%) |
Nov 07, 2002 | 9.006 | 9.006 | 8.699 | 8.862 | 1,988,878 | -0.27(-3.00%) |
Nov 06, 2002 | 8.908 | 9.208 | 8.810 | 9.136 | 3,476,361 | +0.12(+1.38%) |
Nov 05, 2002 | 9.006 | 9.038 | 8.647 | 9.012 | 2,786,789 | +0.00(+0.00%) |
Nov 04, 2002 | 8.549 | 9.430 | 8.497 | 9.012 | 5,281,506 | +0.67(+7.97%) |