Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.245 | 9.431 | 9.203 | 9.348 | 2,299,412 | +0.09(+0.97%) |
Jan 30, 2003 | 9.557 | 9.571 | 9.199 | 9.258 | 1,671,647 | -0.29(-3.06%) |
Jan 29, 2003 | 9.433 | 9.594 | 9.325 | 9.551 | 1,562,356 | +0.08(+0.84%) |
Jan 28, 2003 | 9.381 | 9.513 | 9.289 | 9.471 | 2,482,360 | +0.14(+1.52%) |
Jan 27, 2003 | 9.569 | 9.622 | 9.262 | 9.329 | 2,711,464 | -0.29(-3.04%) |
Jan 24, 2003 | 9.785 | 9.787 | 9.607 | 9.622 | 1,341,622 | -0.20(-2.09%) |
Jan 23, 2003 | 9.764 | 9.835 | 9.511 | 9.827 | 1,917,970 | +0.17(+1.73%) |
Jan 22, 2003 | 9.712 | 9.887 | 9.636 | 9.659 | 3,115,147 | -0.03(-0.32%) |
Jan 21, 2003 | 9.764 | 9.795 | 9.567 | 9.691 | 2,709,073 | +0.05(+0.54%) |
Jan 17, 2003 | 9.749 | 9.749 | 9.565 | 9.638 | 2,497,666 | -0.11(-1.12%) |
Jan 16, 2003 | 9.408 | 9.755 | 9.304 | 9.747 | 4,339,348 | +0.53(+5.74%) |
Jan 15, 2003 | 9.310 | 9.350 | 9.139 | 9.218 | 1,629,796 | -0.08(-0.88%) |
Jan 14, 2003 | 9.364 | 9.427 | 9.264 | 9.300 | 1,676,908 | -0.06(-0.69%) |
Jan 13, 2003 | 9.586 | 9.586 | 9.362 | 9.364 | 1,482,481 | -0.09(-0.97%) |
Jan 10, 2003 | 9.367 | 9.576 | 9.316 | 9.456 | 1,043,404 | +0.00(+0.00%) |
Jan 09, 2003 | 9.385 | 9.544 | 9.371 | 9.456 | 1,175,892 | +0.12(+1.32%) |
Jan 08, 2003 | 9.203 | 9.475 | 9.160 | 9.333 | 1,976,322 | +0.17(+1.87%) |
Jan 07, 2003 | 9.116 | 9.243 | 9.026 | 9.162 | 1,160,348 | +0.05(+0.55%) |
Jan 06, 2003 | 9.203 | 9.203 | 8.969 | 9.111 | 2,380,005 | -0.09(-0.98%) |
Jan 03, 2003 | 9.553 | 9.553 | 9.155 | 9.201 | 1,884,489 | -0.35(-3.66%) |
Jan 02, 2003 | 9.053 | 9.561 | 8.896 | 9.551 | 2,412,529 | +0.59(+6.60%) |
Dec 31, 2002 | 8.936 | 8.988 | 8.787 | 8.959 | 1,532,223 | +0.08(+0.85%) |
Dec 30, 2002 | 8.963 | 8.963 | 8.658 | 8.884 | 1,666,625 | -0.08(-0.89%) |
Dec 27, 2002 | 9.155 | 9.155 | 8.928 | 8.963 | 1,430,585 | -0.19(-2.08%) |
Dec 26, 2002 | 9.095 | 9.199 | 9.091 | 9.153 | 756,426 | +0.06(+0.71%) |
Dec 24, 2002 | 9.118 | 9.160 | 9.049 | 9.088 | 520,865 | -0.03(-0.32%) |
Dec 23, 2002 | 9.260 | 9.260 | 9.101 | 9.118 | 1,504,960 | -0.14(-1.51%) |
Dec 20, 2002 | 9.220 | 9.352 | 9.189 | 9.258 | 2,068,394 | +0.07(+0.75%) |
Dec 19, 2002 | 9.162 | 9.364 | 9.141 | 9.189 | 2,714,812 | +0.02(+0.23%) |
Dec 18, 2002 | 9.074 | 9.222 | 9.005 | 9.168 | 2,377,852 | +0.14(+1.50%) |
Dec 17, 2002 | 9.057 | 9.143 | 8.990 | 9.032 | 2,256,843 | +0.03(+0.30%) |
Dec 16, 2002 | 8.614 | 9.007 | 8.612 | 9.005 | 1,657,298 | +0.39(+4.56%) |
Dec 13, 2002 | 8.750 | 8.777 | 8.589 | 8.612 | 1,706,802 | -0.22(-2.44%) |
Dec 12, 2002 | 8.612 | 8.886 | 8.541 | 8.827 | 1,624,774 | +0.19(+2.23%) |
Dec 11, 2002 | 8.589 | 8.643 | 8.327 | 8.635 | 2,721,987 | +0.05(+0.54%) |
Dec 10, 2002 | 8.790 | 8.790 | 8.288 | 8.589 | 4,047,826 | -0.20(-2.26%) |
Dec 09, 2002 | 8.976 | 9.095 | 8.758 | 8.787 | 1,638,405 | -0.21(-2.35%) |
Dec 06, 2002 | 8.802 | 9.088 | 8.685 | 8.999 | 1,965,082 | +0.18(+2.01%) |
Dec 05, 2002 | 8.948 | 8.990 | 8.718 | 8.821 | 1,510,700 | -0.01(-0.17%) |
Dec 04, 2002 | 8.683 | 8.919 | 8.637 | 8.836 | 3,030,967 | +0.15(+1.76%) |
Dec 03, 2002 | 8.990 | 9.111 | 8.597 | 8.683 | 4,857,582 | -0.69(-7.38%) |
Dec 02, 2002 | 9.450 | 9.555 | 9.275 | 9.375 | 1,916,774 | +0.03(+0.34%) |
Nov 29, 2002 | 9.523 | 9.555 | 9.344 | 9.344 | 279,564 | -0.17(-1.78%) |
Nov 27, 2002 | 9.157 | 9.555 | 9.157 | 9.513 | 1,144,803 | +0.41(+4.48%) |
Nov 26, 2002 | 9.272 | 9.502 | 9.095 | 9.105 | 2,251,343 | -0.21(-2.29%) |
Nov 25, 2002 | 9.074 | 9.346 | 9.001 | 9.318 | 1,754,392 | +0.24(+2.70%) |
Nov 22, 2002 | 9.224 | 9.300 | 9.074 | 9.074 | 1,888,315 | -0.17(-1.81%) |
Nov 21, 2002 | 9.126 | 9.304 | 9.126 | 9.241 | 2,474,468 | +0.14(+1.52%) |
Nov 20, 2002 | 8.969 | 9.126 | 8.656 | 9.103 | 3,452,346 | +0.14(+1.52%) |
Nov 19, 2002 | 9.074 | 9.091 | 8.890 | 8.967 | 1,671,886 | -0.10(-1.11%) |
Nov 18, 2002 | 9.555 | 9.601 | 9.034 | 9.068 | 2,480,208 | -0.45(-4.68%) |
Nov 15, 2002 | 9.262 | 9.534 | 9.231 | 9.513 | 2,688,506 | +0.23(+2.52%) |
Nov 14, 2002 | 9.095 | 9.304 | 9.055 | 9.279 | 1,408,105 | +0.35(+3.93%) |
Nov 13, 2002 | 8.886 | 9.126 | 8.792 | 8.928 | 2,108,332 | +0.00(+0.02%) |
Nov 12, 2002 | 9.162 | 9.162 | 8.917 | 8.925 | 1,716,846 | -0.16(-1.77%) |
Nov 11, 2002 | 9.053 | 9.210 | 8.963 | 9.086 | 1,913,904 | -0.02(-0.21%) |
Nov 08, 2002 | 9.310 | 9.440 | 9.068 | 9.105 | 2,747,337 | -0.19(-2.05%) |
Nov 07, 2002 | 9.408 | 9.505 | 9.212 | 9.295 | 3,265,093 | -0.56(-5.71%) |
Nov 06, 2002 | 9.678 | 10.17 | 9.408 | 9.858 | 2,679,418 | +0.18(+1.86%) |
Nov 05, 2002 | 9.881 | 9.885 | 9.607 | 9.678 | 1,614,012 | -0.20(-2.05%) |
Nov 04, 2002 | 9.847 | 10.18 | 9.827 | 9.881 | 1,434,412 | +0.11(+1.09%) |