Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.042 | 9.042 | 8.783 | 8.980 | 915,858 | -0.07(-0.75%) |
Jan 30, 2003 | 8.660 | 9.085 | 8.537 | 9.048 | 1,334,930 | +0.33(+3.82%) |
Jan 29, 2003 | 8.987 | 9.171 | 8.691 | 8.715 | 1,348,396 | -0.27(-2.95%) |
Jan 28, 2003 | 9.073 | 9.122 | 8.783 | 8.980 | 1,708,736 | -0.14(-1.49%) |
Jan 27, 2003 | 10.15 | 10.15 | 9.104 | 9.116 | 2,940,967 | -0.43(-4.46%) |
Jan 24, 2003 | 9.153 | 9.652 | 9.128 | 9.541 | 3,592,370 | +0.44(+4.81%) |
Jan 23, 2003 | 9.061 | 9.184 | 8.943 | 9.104 | 2,896,675 | +0.33(+3.72%) |
Jan 22, 2003 | 8.765 | 8.863 | 8.629 | 8.777 | 1,558,500 | +0.17(+2.01%) |
Jan 21, 2003 | 8.376 | 8.660 | 8.309 | 8.604 | 1,021,315 | +0.23(+2.72%) |
Jan 17, 2003 | 8.771 | 8.783 | 8.309 | 8.376 | 1,161,493 | -0.23(-2.65%) |
Jan 16, 2003 | 8.370 | 8.654 | 8.161 | 8.604 | 1,875,034 | +0.42(+5.12%) |
Jan 15, 2003 | 7.920 | 8.309 | 7.889 | 8.185 | 2,979,743 | -0.07(-0.90%) |
Jan 14, 2003 | 8.931 | 8.974 | 8.259 | 8.259 | 2,199,195 | -0.67(-7.52%) |
Jan 13, 2003 | 9.153 | 9.208 | 8.919 | 8.931 | 1,707,276 | -0.31(-3.34%) |
Jan 10, 2003 | 9.061 | 9.289 | 8.937 | 9.239 | 1,436,656 | +0.22(+2.46%) |
Jan 09, 2003 | 9.079 | 9.171 | 8.789 | 9.017 | 1,412,482 | -0.09(-1.01%) |
Jan 08, 2003 | 8.783 | 9.208 | 8.697 | 9.110 | 1,719,120 | +0.34(+3.87%) |
Jan 07, 2003 | 9.048 | 9.276 | 8.629 | 8.771 | 2,098,767 | -0.52(-5.64%) |
Jan 06, 2003 | 9.547 | 9.831 | 9.252 | 9.295 | 2,348,944 | -0.15(-1.57%) |
Jan 03, 2003 | 9.208 | 9.640 | 9.134 | 9.443 | 1,602,630 | +0.23(+2.54%) |
Jan 02, 2003 | 8.999 | 9.221 | 8.943 | 9.208 | 1,075,342 | +0.05(+0.54%) |
Dec 31, 2002 | 8.937 | 9.202 | 8.919 | 9.159 | 812,996 | +0.15(+1.64%) |
Dec 30, 2002 | 8.937 | 9.258 | 8.882 | 9.011 | 998,115 | -0.30(-3.24%) |
Dec 27, 2002 | 9.344 | 9.486 | 9.252 | 9.313 | 1,255,431 | -0.18(-1.95%) |
Dec 26, 2002 | 8.999 | 9.523 | 8.906 | 9.498 | 983,350 | +0.46(+5.04%) |
Dec 24, 2002 | 9.134 | 9.202 | 8.999 | 9.042 | 396,844 | -0.08(-0.88%) |
Dec 23, 2002 | 8.832 | 9.276 | 8.832 | 9.122 | 1,238,233 | +0.32(+3.64%) |
Dec 20, 2002 | 8.506 | 8.876 | 8.487 | 8.802 | 1,172,525 | +0.09(+0.99%) |
Dec 19, 2002 | 8.962 | 9.202 | 8.623 | 8.715 | 3,179,463 | -0.22(-2.42%) |
Dec 18, 2002 | 8.697 | 9.079 | 8.678 | 8.931 | 1,734,533 | +0.23(+2.69%) |
Dec 17, 2002 | 8.999 | 9.048 | 8.666 | 8.697 | 2,815,553 | -0.16(-1.81%) |
Dec 16, 2002 | 8.629 | 8.876 | 8.463 | 8.857 | 1,725,609 | +0.22(+2.50%) |
Dec 13, 2002 | 8.598 | 8.999 | 8.198 | 8.641 | 3,135,009 | +0.18(+2.11%) |
Dec 12, 2002 | 7.889 | 8.530 | 7.809 | 8.463 | 3,283,785 | +0.65(+8.28%) |
Dec 11, 2002 | 7.828 | 7.945 | 7.729 | 7.815 | 969,235 | +0.05(+0.63%) |
Dec 10, 2002 | 7.815 | 7.865 | 7.575 | 7.766 | 3,113,268 | -0.06(-0.79%) |
Dec 09, 2002 | 8.105 | 8.117 | 7.748 | 7.828 | 2,212,661 | -0.18(-2.23%) |
Dec 06, 2002 | 8.013 | 8.013 | 7.686 | 8.007 | 2,928,799 | +0.47(+6.30%) |
Dec 05, 2002 | 7.366 | 7.668 | 7.273 | 7.532 | 1,688,456 | +0.29(+4.00%) |
Dec 04, 2002 | 7.643 | 7.643 | 7.094 | 7.242 | 2,606,099 | +0.02(+0.34%) |
Dec 03, 2002 | 6.848 | 7.242 | 6.780 | 7.218 | 2,259,549 | +0.54(+8.13%) |
Dec 02, 2002 | 6.718 | 6.780 | 6.564 | 6.675 | 869,132 | -0.10(-1.55%) |
Nov 29, 2002 | 6.749 | 6.866 | 6.694 | 6.780 | 1,942,527 | +0.03(+0.46%) |
Nov 27, 2002 | 6.694 | 6.749 | 6.509 | 6.749 | 868,483 | +0.09(+1.39%) |
Nov 26, 2002 | 6.688 | 6.842 | 6.632 | 6.657 | 1,905,861 | -0.09(-1.28%) |
Nov 25, 2002 | 6.842 | 6.866 | 6.694 | 6.743 | 832,465 | -0.12(-1.71%) |
Nov 22, 2002 | 6.811 | 7.168 | 6.780 | 6.860 | 1,655,034 | +0.07(+1.09%) |
Nov 21, 2002 | 7.119 | 7.168 | 6.780 | 6.786 | 1,218,926 | -0.28(-4.01%) |
Nov 20, 2002 | 7.335 | 7.372 | 7.014 | 7.070 | 752,804 | -0.20(-2.80%) |
Nov 19, 2002 | 7.507 | 7.520 | 7.224 | 7.273 | 1,026,831 | -0.22(-2.96%) |
Nov 18, 2002 | 7.655 | 7.655 | 7.476 | 7.495 | 655,296 | -0.16(-2.09%) |
Nov 15, 2002 | 7.532 | 7.655 | 7.495 | 7.655 | 1,080,371 | +0.18(+2.48%) |
Nov 14, 2002 | 7.452 | 7.557 | 7.409 | 7.470 | 741,123 | +0.04(+0.50%) |
Nov 13, 2002 | 7.674 | 7.705 | 7.396 | 7.433 | 978,645 | -0.27(-3.52%) |
Nov 12, 2002 | 7.612 | 7.742 | 7.396 | 7.705 | 1,903,427 | +0.14(+1.87%) |
Nov 11, 2002 | 7.680 | 7.686 | 7.563 | 7.563 | 829,869 | -0.11(-1.45%) |
Nov 08, 2002 | 7.735 | 7.735 | 7.569 | 7.674 | 1,740,049 | +0.04(+0.57%) |
Nov 07, 2002 | 7.674 | 7.698 | 7.520 | 7.631 | 2,565,700 | -0.01(-0.16%) |
Nov 06, 2002 | 7.575 | 7.655 | 7.476 | 7.643 | 1,039,649 | +0.07(+0.98%) |
Nov 05, 2002 | 7.661 | 7.680 | 7.550 | 7.569 | 995,356 | -0.07(-0.89%) |
Nov 04, 2002 | 7.581 | 7.686 | 7.532 | 7.637 | 1,044,354 | +0.01(+0.16%) |