Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.285 | 7.621 | 6.983 | 7.580 | 17,563,512 | +0.16(+2.13%) |
Jan 30, 2003 | 7.827 | 7.810 | 7.370 | 7.422 | 11,614,828 | -0.40(-5.13%) |
Jan 29, 2003 | 7.775 | 7.909 | 7.583 | 7.823 | 13,214,383 | +0.00(+0.04%) |
Jan 28, 2003 | 7.710 | 7.878 | 7.456 | 7.820 | 18,946,970 | +0.19(+2.43%) |
Jan 27, 2003 | 7.274 | 7.768 | 7.271 | 7.635 | 16,079,510 | +0.16(+2.16%) |
Jan 24, 2003 | 7.669 | 7.683 | 7.092 | 7.473 | 25,559,990 | -0.28(-3.63%) |
Jan 23, 2003 | 7.549 | 7.816 | 7.031 | 7.755 | 29,156,334 | +0.27(+3.62%) |
Jan 22, 2003 | 7.401 | 7.590 | 7.350 | 7.484 | 15,233,174 | +0.05(+0.74%) |
Jan 21, 2003 | 7.607 | 7.696 | 7.405 | 7.429 | 11,598,068 | -0.11(-1.50%) |
Jan 17, 2003 | 7.720 | 7.796 | 7.501 | 7.542 | 12,696,206 | -0.36(-4.52%) |
Jan 16, 2003 | 8.005 | 8.009 | 7.693 | 7.899 | 16,270,985 | +0.01(+0.17%) |
Jan 15, 2003 | 8.304 | 8.328 | 7.799 | 7.885 | 27,591,896 | -0.40(-4.84%) |
Jan 14, 2003 | 8.595 | 8.671 | 8.218 | 8.287 | 23,991,762 | -0.30(-3.44%) |
Jan 13, 2003 | 9.206 | 9.288 | 8.516 | 8.582 | 28,550,144 | -0.59(-6.47%) |
Jan 10, 2003 | 8.993 | 9.405 | 8.925 | 9.175 | 12,183,275 | -0.01(-0.15%) |
Jan 09, 2003 | 9.038 | 9.415 | 8.993 | 9.189 | 12,456,644 | +0.24(+2.64%) |
Jan 08, 2003 | 9.179 | 9.227 | 8.825 | 8.952 | 13,848,261 | -0.29(-3.12%) |
Jan 07, 2003 | 9.463 | 9.587 | 9.192 | 9.240 | 13,257,807 | -0.20(-2.11%) |
Jan 06, 2003 | 8.818 | 9.470 | 8.818 | 9.439 | 15,378,602 | +0.64(+7.25%) |
Jan 03, 2003 | 8.695 | 8.853 | 8.510 | 8.801 | 9,248,203 | +0.13(+1.54%) |
Jan 02, 2003 | 8.534 | 8.712 | 8.136 | 8.667 | 19,455,820 | +0.28(+3.31%) |
Dec 31, 2002 | 8.578 | 8.726 | 8.369 | 8.389 | 8,416,147 | -0.19(-2.16%) |
Dec 30, 2002 | 8.767 | 8.959 | 8.513 | 8.575 | 7,073,784 | -0.18(-2.04%) |
Dec 27, 2002 | 8.794 | 9.083 | 8.709 | 8.753 | 7,759,246 | -0.21(-2.30%) |
Dec 26, 2002 | 9.021 | 9.299 | 8.911 | 8.959 | 5,865,482 | -0.01(-0.11%) |
Dec 24, 2002 | 9.072 | 9.155 | 8.956 | 8.969 | 2,689,098 | -0.11(-1.17%) |
Dec 23, 2002 | 8.897 | 9.086 | 8.736 | 9.076 | 6,464,678 | +0.22(+2.48%) |
Dec 20, 2002 | 8.962 | 9.045 | 8.736 | 8.856 | 9,234,797 | +0.04(+0.43%) |
Dec 19, 2002 | 8.715 | 9.158 | 8.647 | 8.818 | 13,746,840 | +0.08(+0.94%) |
Dec 18, 2002 | 8.990 | 9.000 | 8.633 | 8.736 | 13,288,700 | -0.36(-4.00%) |
Dec 17, 2002 | 9.007 | 9.347 | 8.901 | 9.100 | 10,533,445 | +0.07(+0.80%) |
Dec 16, 2002 | 8.595 | 9.048 | 8.407 | 9.028 | 9,184,670 | +0.54(+6.30%) |
Dec 13, 2002 | 8.712 | 8.712 | 8.396 | 8.492 | 10,124,266 | -0.34(-3.81%) |
Dec 12, 2002 | 9.096 | 9.165 | 8.592 | 8.829 | 15,300,788 | -0.15(-1.68%) |
Dec 11, 2002 | 8.691 | 9.110 | 8.455 | 8.980 | 12,428,666 | +0.22(+2.51%) |
Dec 10, 2002 | 8.434 | 8.835 | 8.372 | 8.760 | 14,456,492 | +0.50(+6.02%) |
Dec 09, 2002 | 8.671 | 8.722 | 8.256 | 8.262 | 9,463,576 | -0.56(-6.30%) |
Dec 06, 2002 | 8.448 | 8.866 | 8.235 | 8.818 | 13,511,067 | +0.16(+1.86%) |
Dec 05, 2002 | 9.172 | 9.196 | 8.623 | 8.657 | 13,698,170 | -0.25(-2.85%) |
Dec 04, 2002 | 9.388 | 9.405 | 8.630 | 8.911 | 21,610,130 | -0.77(-7.91%) |
Dec 03, 2002 | 10.02 | 10.02 | 9.604 | 9.676 | 9,465,324 | -0.37(-3.72%) |
Dec 02, 2002 | 10.22 | 10.31 | 9.779 | 10.05 | 10,142,335 | +0.18(+1.84%) |
Nov 29, 2002 | 10.08 | 10.16 | 9.834 | 9.868 | 4,343,884 | -0.07(-0.72%) |
Nov 27, 2002 | 9.662 | 10.02 | 9.597 | 9.940 | 11,036,175 | +0.52(+5.54%) |
Nov 26, 2002 | 9.796 | 9.796 | 9.371 | 9.419 | 13,331,833 | -0.40(-4.12%) |
Nov 25, 2002 | 9.608 | 10.06 | 9.590 | 9.824 | 9,957,855 | +0.09(+0.95%) |
Nov 22, 2002 | 9.916 | 9.968 | 9.645 | 9.731 | 10,448,636 | -0.29(-2.88%) |
Nov 21, 2002 | 9.553 | 10.26 | 9.522 | 10.02 | 17,056,994 | +0.51(+5.38%) |
Nov 20, 2002 | 8.863 | 9.628 | 8.849 | 9.508 | 15,693,355 | +0.67(+7.57%) |
Nov 19, 2002 | 8.990 | 9.127 | 8.733 | 8.839 | 11,532,786 | -0.18(-2.02%) |
Nov 18, 2002 | 8.983 | 9.254 | 8.908 | 9.021 | 11,661,893 | +0.07(+0.73%) |
Nov 15, 2002 | 8.798 | 8.983 | 8.616 | 8.956 | 10,140,586 | +0.08(+0.85%) |
Nov 14, 2002 | 8.688 | 8.973 | 8.620 | 8.880 | 11,387,650 | +0.34(+3.94%) |
Nov 13, 2002 | 8.544 | 8.818 | 8.311 | 8.544 | 12,164,623 | -0.04(-0.48%) |
Nov 12, 2002 | 8.451 | 8.767 | 8.448 | 8.585 | 8,688,351 | +0.18(+2.16%) |
Nov 11, 2002 | 9.076 | 9.076 | 8.341 | 8.403 | 10,632,242 | -0.70(-7.65%) |
Nov 08, 2002 | 8.873 | 9.264 | 8.685 | 9.100 | 11,290,018 | +0.26(+2.95%) |
Nov 07, 2002 | 9.158 | 9.179 | 8.746 | 8.839 | 13,076,242 | -0.50(-5.40%) |
Nov 06, 2002 | 9.299 | 9.364 | 8.935 | 9.343 | 14,363,815 | +0.15(+1.68%) |
Nov 05, 2002 | 8.945 | 9.203 | 8.829 | 9.189 | 15,133,503 | +0.13(+1.48%) |
Nov 04, 2002 | 9.196 | 9.415 | 8.942 | 9.055 | 15,745,814 | +0.14(+1.58%) |