Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.527 | 9.003 | 8.527 | 8.922 | 1,934,896 | +0.38(+4.41%) |
Jan 30, 2003 | 8.931 | 8.949 | 8.473 | 8.545 | 1,214,504 | -0.34(-3.84%) |
Jan 29, 2003 | 8.796 | 9.021 | 8.796 | 8.886 | 976,862 | -0.08(-0.90%) |
Jan 28, 2003 | 9.012 | 9.012 | 8.823 | 8.967 | 777,434 | +0.17(+1.94%) |
Jan 27, 2003 | 9.065 | 9.074 | 8.635 | 8.796 | 1,878,299 | -0.36(-3.92%) |
Jan 24, 2003 | 9.227 | 9.335 | 9.164 | 9.155 | 814,534 | -0.13(-1.45%) |
Jan 23, 2003 | 9.694 | 9.694 | 9.245 | 9.290 | 1,010,397 | -0.18(-1.90%) |
Jan 22, 2003 | 9.353 | 9.577 | 9.290 | 9.469 | 769,858 | +0.12(+1.25%) |
Jan 21, 2003 | 9.577 | 9.748 | 9.290 | 9.353 | 1,370,927 | -0.26(-2.71%) |
Jan 17, 2003 | 9.290 | 9.649 | 9.290 | 9.613 | 1,546,959 | +0.35(+3.78%) |
Jan 16, 2003 | 9.227 | 9.353 | 9.182 | 9.263 | 1,435,769 | +0.02(+0.19%) |
Jan 15, 2003 | 9.200 | 9.245 | 9.191 | 9.245 | 587,476 | +0.04(+0.49%) |
Jan 14, 2003 | 9.155 | 9.245 | 9.065 | 9.200 | 930,849 | +0.03(+0.29%) |
Jan 13, 2003 | 9.236 | 9.281 | 9.155 | 9.173 | 797,711 | -0.06(-0.68%) |
Jan 10, 2003 | 9.487 | 9.487 | 9.191 | 9.236 | 1,166,820 | -0.24(-2.56%) |
Jan 09, 2003 | 9.424 | 9.586 | 9.353 | 9.478 | 933,188 | +0.14(+1.54%) |
Jan 08, 2003 | 9.263 | 9.371 | 9.200 | 9.335 | 1,193,893 | +0.08(+0.87%) |
Jan 07, 2003 | 9.209 | 9.308 | 9.200 | 9.254 | 1,091,840 | -0.01(-0.10%) |
Jan 06, 2003 | 9.407 | 9.424 | 9.209 | 9.263 | 1,071,785 | -0.07(-0.77%) |
Jan 03, 2003 | 9.263 | 9.407 | 9.254 | 9.335 | 886,061 | +0.08(+0.87%) |
Jan 02, 2003 | 9.065 | 9.290 | 9.003 | 9.254 | 958,702 | +0.28(+3.10%) |
Dec 31, 2002 | 9.137 | 9.155 | 8.967 | 8.976 | 1,812,231 | -0.12(-1.28%) |
Dec 30, 2002 | 9.200 | 9.200 | 8.967 | 9.092 | 999,590 | -0.07(-0.78%) |
Dec 27, 2002 | 9.317 | 9.317 | 9.065 | 9.164 | 587,588 | -0.19(-2.02%) |
Dec 26, 2002 | 9.335 | 9.451 | 9.281 | 9.353 | 541,129 | +0.09(+0.97%) |
Dec 24, 2002 | 9.415 | 9.415 | 9.227 | 9.263 | 343,818 | -0.12(-1.24%) |
Dec 23, 2002 | 9.164 | 9.442 | 9.155 | 9.380 | 1,089,166 | +0.13(+1.36%) |
Dec 20, 2002 | 9.200 | 9.272 | 9.074 | 9.254 | 1,390,424 | +0.15(+1.68%) |
Dec 19, 2002 | 9.290 | 9.398 | 9.030 | 9.101 | 1,477,772 | -0.19(-2.03%) |
Dec 18, 2002 | 9.335 | 9.353 | 9.218 | 9.290 | 1,068,220 | +0.03(+0.29%) |
Dec 17, 2002 | 9.236 | 9.335 | 9.164 | 9.263 | 1,191,999 | +0.12(+1.28%) |
Dec 16, 2002 | 9.074 | 9.200 | 9.003 | 9.146 | 1,255,504 | +0.07(+0.79%) |
Dec 13, 2002 | 9.173 | 9.173 | 8.967 | 9.074 | 922,493 | -0.10(-1.08%) |
Dec 12, 2002 | 9.039 | 9.245 | 8.949 | 9.173 | 1,402,680 | +0.20(+2.20%) |
Dec 11, 2002 | 8.976 | 9.092 | 8.931 | 8.976 | 2,698,293 | -0.04(-0.50%) |
Dec 10, 2002 | 9.065 | 9.164 | 8.895 | 9.021 | 1,661,490 | -0.04(-0.50%) |
Dec 09, 2002 | 9.200 | 9.362 | 9.047 | 9.065 | 1,488,467 | -0.18(-1.94%) |
Dec 06, 2002 | 9.047 | 9.317 | 9.021 | 9.245 | 1,969,879 | +0.29(+3.21%) |
Dec 05, 2002 | 9.433 | 9.433 | 8.841 | 8.958 | 3,554,384 | -0.47(-4.95%) |
Dec 04, 2002 | 9.155 | 9.424 | 9.110 | 9.424 | 2,502,987 | +0.27(+2.94%) |
Dec 03, 2002 | 9.074 | 9.263 | 9.074 | 9.155 | 1,283,580 | +0.09(+0.99%) |
Dec 02, 2002 | 9.604 | 9.649 | 9.065 | 9.065 | 2,096,444 | -0.28(-2.98%) |
Nov 29, 2002 | 9.335 | 9.496 | 9.290 | 9.344 | 680,617 | -0.03(-0.29%) |
Nov 27, 2002 | 9.155 | 9.424 | 9.128 | 9.371 | 2,660,747 | +0.41(+4.61%) |
Nov 26, 2002 | 9.021 | 9.155 | 8.931 | 8.958 | 3,762,948 | +0.10(+1.11%) |
Nov 25, 2002 | 9.083 | 9.335 | 8.778 | 8.859 | 4,770,783 | -0.77(-8.01%) |
Nov 22, 2002 | 9.667 | 9.918 | 9.604 | 9.631 | 1,825,712 | -0.04(-0.37%) |
Nov 21, 2002 | 9.963 | 9.963 | 9.604 | 9.667 | 2,118,726 | -0.22(-2.18%) |
Nov 20, 2002 | 9.855 | 10.03 | 9.721 | 9.882 | 1,729,229 | +0.03(+0.27%) |
Nov 19, 2002 | 9.918 | 9.945 | 9.748 | 9.855 | 1,560,885 | -0.11(-1.08%) |
Nov 18, 2002 | 10.12 | 10.13 | 9.828 | 9.963 | 2,043,746 | -0.03(-0.27%) |
Nov 15, 2002 | 9.783 | 10.15 | 9.783 | 9.990 | 1,983,806 | +0.25(+2.58%) |
Nov 14, 2002 | 10.23 | 10.25 | 9.685 | 9.739 | 2,607,826 | -0.22(-2.16%) |
Nov 13, 2002 | 9.873 | 10.05 | 9.739 | 9.954 | 2,331,524 | +0.08(+0.82%) |
Nov 12, 2002 | 10.05 | 10.09 | 9.766 | 9.873 | 2,268,687 | +0.06(+0.64%) |
Nov 11, 2002 | 10.23 | 10.32 | 9.703 | 9.810 | 3,467,037 | -0.09(-0.91%) |
Nov 08, 2002 | 10.91 | 10.91 | 9.739 | 9.900 | 4,935,673 | -1.27(-11.33%) |
Nov 07, 2002 | 11.13 | 11.35 | 11.11 | 11.17 | 1,850,668 | -0.01(-0.08%) |
Nov 06, 2002 | 10.95 | 11.29 | 10.95 | 11.17 | 2,037,952 | +0.34(+3.15%) |
Nov 05, 2002 | 11.15 | 11.15 | 10.81 | 10.83 | 2,669,883 | -0.18(-1.63%) |
Nov 04, 2002 | 11.35 | 11.35 | 11.01 | 11.01 | 1,446,910 | +0.03(+0.25%) |