Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.424 | 7.641 | 7.417 | 7.554 | 524,254 | +0.00(+0.00%) |
Jan 30, 2003 | 7.595 | 7.797 | 7.415 | 7.554 | 1,198,296 | -0.43(-5.44%) |
Jan 29, 2003 | 7.855 | 8.006 | 7.800 | 7.988 | 470,304 | -0.10(-1.20%) |
Jan 28, 2003 | 7.688 | 8.094 | 7.626 | 8.085 | 1,138,882 | +0.63(+8.42%) |
Jan 27, 2003 | 7.674 | 7.677 | 7.248 | 7.457 | 1,026,200 | -0.24(-3.08%) |
Jan 24, 2003 | 7.912 | 7.912 | 7.677 | 7.694 | 499,441 | -0.22(-2.72%) |
Jan 23, 2003 | 7.881 | 7.947 | 7.633 | 7.909 | 886,657 | +0.03(+0.36%) |
Jan 22, 2003 | 7.995 | 8.127 | 7.852 | 7.881 | 648,546 | -0.10(-1.24%) |
Jan 21, 2003 | 8.281 | 8.368 | 7.973 | 7.980 | 702,041 | -0.29(-3.53%) |
Jan 17, 2003 | 8.151 | 8.456 | 8.151 | 8.272 | 642,399 | +0.07(+0.80%) |
Jan 16, 2003 | 8.215 | 8.267 | 8.063 | 8.206 | 793,325 | -0.01(-0.11%) |
Jan 15, 2003 | 8.390 | 8.410 | 8.160 | 8.215 | 580,481 | -0.13(-1.58%) |
Jan 14, 2003 | 8.454 | 8.454 | 8.265 | 8.347 | 545,880 | -0.11(-1.27%) |
Jan 13, 2003 | 8.786 | 8.860 | 8.355 | 8.454 | 767,146 | -0.08(-0.95%) |
Jan 10, 2003 | 8.647 | 8.709 | 8.478 | 8.535 | 660,155 | -0.17(-1.92%) |
Jan 09, 2003 | 8.674 | 8.850 | 8.625 | 8.702 | 407,020 | +0.08(+0.97%) |
Jan 08, 2003 | 8.786 | 8.786 | 8.520 | 8.619 | 548,839 | -0.28(-3.11%) |
Jan 07, 2003 | 9.082 | 9.128 | 8.808 | 8.896 | 472,125 | -0.13(-1.46%) |
Jan 06, 2003 | 8.940 | 9.201 | 8.896 | 9.027 | 489,881 | +0.08(+0.88%) |
Jan 03, 2003 | 9.027 | 9.133 | 8.885 | 8.948 | 449,588 | -0.07(-0.80%) |
Jan 02, 2003 | 8.654 | 9.091 | 8.566 | 9.021 | 752,577 | +0.40(+4.69%) |
Dec 31, 2002 | 8.720 | 8.733 | 8.480 | 8.617 | 620,318 | -0.08(-0.93%) |
Dec 30, 2002 | 8.786 | 8.836 | 8.535 | 8.698 | 680,187 | -0.09(-1.00%) |
Dec 27, 2002 | 8.959 | 8.981 | 8.689 | 8.786 | 348,289 | -0.16(-1.77%) |
Dec 26, 2002 | 8.885 | 9.221 | 8.878 | 8.944 | 597,782 | +0.14(+1.57%) |
Dec 24, 2002 | 8.808 | 8.983 | 8.757 | 8.806 | 376,516 | +0.02(+0.23%) |
Dec 23, 2002 | 8.885 | 9.027 | 8.676 | 8.786 | 663,114 | -0.10(-1.09%) |
Dec 20, 2002 | 8.764 | 9.005 | 8.658 | 8.882 | 1,365,611 | +0.23(+2.69%) |
Dec 19, 2002 | 8.973 | 9.159 | 8.408 | 8.650 | 1,919,004 | -0.32(-3.57%) |
Dec 18, 2002 | 10.10 | 10.10 | 8.832 | 8.970 | 3,998,266 | -1.06(-10.58%) |
Dec 17, 2002 | 10.19 | 10.27 | 9.928 | 10.03 | 494,206 | -0.07(-0.72%) |
Dec 16, 2002 | 9.862 | 10.10 | 9.862 | 10.10 | 594,140 | +0.26(+2.63%) |
Dec 13, 2002 | 10.11 | 10.11 | 9.796 | 9.845 | 367,638 | -0.30(-2.94%) |
Dec 12, 2002 | 10.08 | 10.18 | 9.873 | 10.14 | 317,785 | +0.02(+0.24%) |
Dec 11, 2002 | 10.02 | 10.25 | 10.00 | 10.12 | 398,825 | +0.07(+0.70%) |
Dec 10, 2002 | 10.00 | 10.14 | 9.774 | 10.05 | 595,505 | +0.05(+0.55%) |
Dec 09, 2002 | 10.24 | 10.24 | 9.950 | 9.994 | 697,488 | -0.29(-2.82%) |
Dec 06, 2002 | 10.33 | 10.38 | 9.946 | 10.28 | 837,259 | -0.36(-3.38%) |
Dec 05, 2002 | 10.63 | 10.75 | 10.44 | 10.64 | 630,790 | -0.01(-0.12%) |
Dec 04, 2002 | 10.21 | 10.86 | 10.13 | 10.66 | 772,609 | +0.33(+3.17%) |
Dec 03, 2002 | 10.96 | 10.96 | 10.33 | 10.33 | 636,708 | -0.68(-6.18%) |
Dec 02, 2002 | 10.91 | 11.08 | 10.72 | 11.01 | 405,881 | +0.15(+1.40%) |
Nov 29, 2002 | 11.01 | 11.11 | 10.86 | 10.86 | 142,957 | -0.10(-0.90%) |
Nov 27, 2002 | 11.06 | 11.14 | 10.81 | 10.96 | 504,677 | -0.00(-0.02%) |
Nov 26, 2002 | 11.21 | 11.31 | 10.94 | 10.96 | 556,579 | -0.07(-0.62%) |
Nov 25, 2002 | 10.78 | 11.15 | 10.78 | 11.03 | 617,814 | +0.27(+2.47%) |
Nov 22, 2002 | 10.77 | 10.97 | 10.59 | 10.76 | 725,260 | -0.03(-0.27%) |
Nov 21, 2002 | 10.43 | 11.05 | 10.43 | 10.79 | 878,689 | +0.47(+4.53%) |
Nov 20, 2002 | 10.24 | 10.32 | 10.05 | 10.32 | 431,377 | +0.09(+0.84%) |
Nov 19, 2002 | 10.19 | 10.38 | 10.05 | 10.24 | 303,216 | +0.05(+0.45%) |
Nov 18, 2002 | 10.54 | 10.61 | 10.16 | 10.19 | 449,133 | -0.24(-2.30%) |
Nov 15, 2002 | 10.20 | 10.56 | 10.17 | 10.43 | 396,548 | +0.22(+2.19%) |
Nov 14, 2002 | 9.961 | 10.25 | 9.950 | 10.21 | 286,143 | +0.32(+3.27%) |
Nov 13, 2002 | 9.906 | 10.05 | 9.774 | 9.884 | 524,482 | -0.05(-0.55%) |
Nov 12, 2002 | 9.743 | 10.07 | 9.702 | 9.939 | 849,324 | +0.20(+2.03%) |
Nov 11, 2002 | 9.862 | 9.932 | 9.708 | 9.741 | 404,743 | -0.10(-1.00%) |
Nov 08, 2002 | 9.827 | 9.972 | 9.781 | 9.840 | 436,158 | +0.02(+0.16%) |
Nov 07, 2002 | 10.26 | 10.26 | 9.748 | 9.825 | 1,214,231 | -0.57(-5.47%) |
Nov 06, 2002 | 10.03 | 10.53 | 9.873 | 10.39 | 602,562 | +0.59(+5.98%) |
Nov 05, 2002 | 9.785 | 9.928 | 9.730 | 9.807 | 986,591 | -0.22(-2.19%) |
Nov 04, 2002 | 10.21 | 10.54 | 10.00 | 10.03 | 876,413 | -0.07(-0.65%) |