Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.434 | 7.671 | 7.392 | 7.629 | 804,120 | +0.25(+3.41%) |
Jan 30, 2003 | 7.636 | 7.643 | 7.343 | 7.378 | 724,324 | -0.22(-2.85%) |
Jan 29, 2003 | 7.448 | 7.650 | 7.364 | 7.595 | 637,222 | +0.01(+0.09%) |
Jan 28, 2003 | 7.609 | 7.609 | 7.343 | 7.588 | 845,952 | +0.13(+1.68%) |
Jan 27, 2003 | 7.720 | 7.720 | 7.441 | 7.462 | 1,093,506 | -0.26(-3.35%) |
Jan 24, 2003 | 7.755 | 7.811 | 7.643 | 7.720 | 1,711,101 | -0.03(-0.45%) |
Jan 23, 2003 | 7.567 | 7.783 | 7.539 | 7.755 | 1,829,291 | +0.18(+2.40%) |
Jan 22, 2003 | 7.734 | 7.811 | 7.539 | 7.574 | 1,057,548 | -0.16(-2.08%) |
Jan 21, 2003 | 7.937 | 8.069 | 7.713 | 7.734 | 755,268 | -0.08(-1.07%) |
Jan 17, 2003 | 7.937 | 8.069 | 7.748 | 7.818 | 1,142,071 | -0.29(-3.61%) |
Jan 16, 2003 | 8.167 | 8.328 | 8.034 | 8.111 | 2,445,311 | -0.06(-0.77%) |
Jan 15, 2003 | 8.481 | 8.621 | 8.097 | 8.174 | 2,305,632 | -0.20(-2.42%) |
Jan 14, 2003 | 8.111 | 8.516 | 8.006 | 8.376 | 3,008,037 | +0.28(+3.45%) |
Jan 13, 2003 | 8.725 | 8.837 | 7.260 | 8.097 | 10,378,067 | -0.34(-3.97%) |
Jan 10, 2003 | 10.96 | 11.02 | 8.432 | 8.432 | 9,195,309 | -2.18(-20.53%) |
Jan 09, 2003 | 10.85 | 11.03 | 10.61 | 10.61 | 839,792 | -0.20(-1.81%) |
Jan 08, 2003 | 10.99 | 11.01 | 10.77 | 10.81 | 267,180 | -0.22(-2.03%) |
Jan 07, 2003 | 10.99 | 11.08 | 10.78 | 11.03 | 455,567 | +0.06(+0.51%) |
Jan 06, 2003 | 10.89 | 11.06 | 10.83 | 10.97 | 726,186 | +0.15(+1.35%) |
Jan 03, 2003 | 10.71 | 10.95 | 10.68 | 10.83 | 513,015 | +0.11(+1.04%) |
Jan 02, 2003 | 10.68 | 10.91 | 10.57 | 10.71 | 458,862 | +0.05(+0.46%) |
Dec 31, 2002 | 10.37 | 10.75 | 10.30 | 10.67 | 594,100 | +0.33(+3.17%) |
Dec 30, 2002 | 10.23 | 10.44 | 10.13 | 10.34 | 390,384 | +0.11(+1.09%) |
Dec 27, 2002 | 10.46 | 10.47 | 10.21 | 10.23 | 317,464 | -0.17(-1.61%) |
Dec 26, 2002 | 10.39 | 10.62 | 10.35 | 10.39 | 241,680 | +0.01(+0.07%) |
Dec 24, 2002 | 10.37 | 10.47 | 10.27 | 10.39 | 199,848 | +0.03(+0.34%) |
Dec 23, 2002 | 10.47 | 10.47 | 10.21 | 10.35 | 485,222 | -0.12(-1.13%) |
Dec 20, 2002 | 10.61 | 10.61 | 10.26 | 10.47 | 418,176 | +0.07(+0.67%) |
Dec 19, 2002 | 10.26 | 10.47 | 10.25 | 10.40 | 307,866 | +0.10(+0.95%) |
Dec 18, 2002 | 10.46 | 10.47 | 10.23 | 10.30 | 392,246 | -0.18(-1.73%) |
Dec 17, 2002 | 10.61 | 10.64 | 10.47 | 10.48 | 350,414 | -0.12(-1.12%) |
Dec 16, 2002 | 10.61 | 10.68 | 10.37 | 10.60 | 752,833 | +0.00(+0.00%) |
Dec 13, 2002 | 10.58 | 10.71 | 10.51 | 10.60 | 497,686 | -0.01(-0.07%) |
Dec 12, 2002 | 10.80 | 10.80 | 10.48 | 10.61 | 306,720 | -0.12(-1.11%) |
Dec 11, 2002 | 10.58 | 10.82 | 10.58 | 10.73 | 401,702 | +0.15(+1.45%) |
Dec 10, 2002 | 10.60 | 10.75 | 10.48 | 10.58 | 449,264 | +0.03(+0.27%) |
Dec 09, 2002 | 10.82 | 10.82 | 10.54 | 10.55 | 379,066 | -0.39(-3.57%) |
Dec 06, 2002 | 10.82 | 11.03 | 10.75 | 10.94 | 373,623 | +0.10(+0.97%) |
Dec 05, 2002 | 10.86 | 10.99 | 10.78 | 10.83 | 410,584 | +0.01(+0.06%) |
Dec 04, 2002 | 10.68 | 10.99 | 10.55 | 10.83 | 396,258 | +0.11(+1.04%) |
Dec 03, 2002 | 10.74 | 10.89 | 10.65 | 10.71 | 471,183 | -0.03(-0.32%) |
Dec 02, 2002 | 10.74 | 10.82 | 10.62 | 10.75 | 526,195 | +0.02(+0.20%) |
Nov 29, 2002 | 10.68 | 10.75 | 10.62 | 10.73 | 179,935 | +0.14(+1.32%) |
Nov 27, 2002 | 10.28 | 10.59 | 10.22 | 10.59 | 408,292 | +0.38(+3.69%) |
Nov 26, 2002 | 10.50 | 10.55 | 10.21 | 10.21 | 382,791 | -0.31(-2.92%) |
Nov 25, 2002 | 10.64 | 10.64 | 10.19 | 10.52 | 323,338 | +0.08(+0.80%) |
Nov 22, 2002 | 10.64 | 10.69 | 10.37 | 10.44 | 448,261 | -0.07(-0.66%) |
Nov 21, 2002 | 10.01 | 10.53 | 9.996 | 10.51 | 492,385 | +0.50(+4.95%) |
Nov 20, 2002 | 10.16 | 10.16 | 9.947 | 10.01 | 615,016 | -0.08(-0.83%) |
Nov 19, 2002 | 10.30 | 10.47 | 10.09 | 10.09 | 581,637 | -0.28(-2.69%) |
Nov 18, 2002 | 10.58 | 10.58 | 10.25 | 10.37 | 411,157 | -0.10(-0.93%) |
Nov 15, 2002 | 10.38 | 10.64 | 10.34 | 10.47 | 617,022 | +0.09(+0.87%) |
Nov 14, 2002 | 10.26 | 10.47 | 10.26 | 10.38 | 444,393 | +0.19(+1.85%) |
Nov 13, 2002 | 10.13 | 10.28 | 9.919 | 10.19 | 376,344 | +0.01(+0.14%) |
Nov 12, 2002 | 10.15 | 10.37 | 10.02 | 10.18 | 535,650 | +0.10(+0.97%) |
Nov 11, 2002 | 10.41 | 10.48 | 10.05 | 10.08 | 584,502 | -0.34(-3.22%) |
Nov 08, 2002 | 10.69 | 10.75 | 10.28 | 10.41 | 636,219 | -0.29(-2.74%) |
Nov 07, 2002 | 11.13 | 11.13 | 10.67 | 10.71 | 726,330 | -0.36(-3.22%) |
Nov 06, 2002 | 10.76 | 11.18 | 10.71 | 11.06 | 834,205 | +0.29(+2.66%) |
Nov 05, 2002 | 10.51 | 10.81 | 10.48 | 10.78 | 404,567 | +0.18(+1.71%) |
Nov 04, 2002 | 10.93 | 10.96 | 10.46 | 10.60 | 449,407 | -0.27(-2.44%) |