Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.762 | 9.785 | 9.541 | 9.604 | 1,970,949 | -0.14(-1.45%) |
Jan 30, 2003 | 9.565 | 9.888 | 9.533 | 9.746 | 3,155,729 | -0.05(-0.48%) |
Jan 29, 2003 | 9.974 | 10.07 | 9.722 | 9.793 | 2,254,854 | -0.17(-1.66%) |
Jan 28, 2003 | 9.549 | 9.982 | 9.549 | 9.959 | 2,560,100 | +0.05(+0.48%) |
Jan 27, 2003 | 10.26 | 10.30 | 9.840 | 9.911 | 4,217,165 | -0.28(-2.78%) |
Jan 24, 2003 | 10.06 | 10.30 | 10.05 | 10.19 | 4,097,633 | +0.17(+1.65%) |
Jan 23, 2003 | 10.22 | 10.39 | 9.911 | 10.03 | 5,199,337 | +0.00(+0.00%) |
Jan 22, 2003 | 10.15 | 10.19 | 9.856 | 10.03 | 2,825,967 | +0.08(+0.79%) |
Jan 21, 2003 | 9.817 | 10.16 | 9.699 | 9.951 | 2,642,032 | +0.06(+0.56%) |
Jan 17, 2003 | 10.27 | 10.30 | 9.880 | 9.896 | 3,088,023 | -0.29(-2.86%) |
Jan 16, 2003 | 9.840 | 10.27 | 9.762 | 10.19 | 3,413,466 | +0.43(+4.44%) |
Jan 15, 2003 | 9.329 | 9.927 | 9.329 | 9.754 | 4,041,741 | +0.26(+2.74%) |
Jan 14, 2003 | 10.03 | 10.20 | 9.463 | 9.494 | 3,763,552 | -0.58(-5.78%) |
Jan 13, 2003 | 10.16 | 10.34 | 10.05 | 10.08 | 2,202,519 | -0.17(-1.61%) |
Jan 10, 2003 | 10.63 | 10.63 | 10.04 | 10.24 | 3,014,602 | +0.03(+0.31%) |
Jan 09, 2003 | 10.19 | 10.28 | 9.880 | 10.21 | 3,207,683 | -0.02(-0.23%) |
Jan 08, 2003 | 9.825 | 10.41 | 9.809 | 10.23 | 3,894,009 | +0.43(+4.33%) |
Jan 07, 2003 | 10.08 | 10.11 | 9.722 | 9.809 | 2,805,388 | -0.37(-3.63%) |
Jan 06, 2003 | 10.43 | 10.69 | 10.14 | 10.18 | 3,613,534 | -0.11(-1.07%) |
Jan 03, 2003 | 9.959 | 10.49 | 9.888 | 10.29 | 3,086,626 | +0.30(+2.99%) |
Jan 02, 2003 | 9.903 | 10.05 | 9.659 | 9.990 | 2,001,562 | -0.02(-0.24%) |
Dec 31, 2002 | 9.770 | 10.12 | 9.754 | 10.01 | 1,966,884 | +0.09(+0.95%) |
Dec 30, 2002 | 10.23 | 10.23 | 9.730 | 9.919 | 2,970,777 | -0.39(-3.74%) |
Dec 27, 2002 | 10.32 | 10.54 | 10.16 | 10.30 | 3,654,944 | -0.25(-2.39%) |
Dec 26, 2002 | 9.959 | 10.64 | 9.840 | 10.56 | 2,424,816 | +0.60(+6.01%) |
Dec 24, 2002 | 10.22 | 10.22 | 9.919 | 9.959 | 1,352,836 | -0.20(-1.94%) |
Dec 23, 2002 | 9.825 | 10.19 | 9.754 | 10.16 | 2,747,083 | +0.53(+5.48%) |
Dec 20, 2002 | 9.486 | 9.738 | 9.313 | 9.628 | 5,254,594 | -0.21(-2.16%) |
Dec 19, 2002 | 10.59 | 10.59 | 9.612 | 9.840 | 7,056,597 | -0.54(-5.16%) |
Dec 18, 2002 | 9.825 | 10.38 | 9.809 | 10.38 | 4,125,706 | +0.55(+5.61%) |
Dec 17, 2002 | 10.67 | 10.71 | 9.738 | 9.825 | 4,874,784 | -0.49(-4.73%) |
Dec 16, 2002 | 10.04 | 10.52 | 9.762 | 10.31 | 4,587,957 | +0.38(+3.80%) |
Dec 13, 2002 | 9.911 | 9.974 | 9.486 | 9.935 | 6,268,269 | +0.33(+3.44%) |
Dec 12, 2002 | 8.967 | 9.762 | 8.935 | 9.604 | 6,915,852 | +0.75(+8.44%) |
Dec 11, 2002 | 8.597 | 8.896 | 8.581 | 8.856 | 1,585,930 | +0.31(+3.69%) |
Dec 10, 2002 | 8.667 | 8.667 | 8.376 | 8.541 | 1,410,506 | -0.12(-1.36%) |
Dec 09, 2002 | 8.825 | 8.825 | 8.518 | 8.660 | 1,904,641 | -0.12(-1.35%) |
Dec 06, 2002 | 8.660 | 8.817 | 8.604 | 8.778 | 3,338,012 | +0.24(+2.86%) |
Dec 05, 2002 | 8.368 | 8.565 | 8.305 | 8.534 | 2,508,400 | +0.18(+2.17%) |
Dec 04, 2002 | 8.541 | 8.541 | 8.156 | 8.353 | 1,920,900 | +0.09(+1.05%) |
Dec 03, 2002 | 7.959 | 8.266 | 7.849 | 8.266 | 2,548,413 | +0.51(+6.60%) |
Dec 02, 2002 | 7.754 | 7.770 | 7.644 | 7.754 | 1,688,187 | -0.08(-1.01%) |
Nov 29, 2002 | 7.786 | 7.864 | 7.739 | 7.833 | 629,926 | -0.11(-1.39%) |
Nov 27, 2002 | 7.990 | 8.022 | 7.715 | 7.943 | 1,366,682 | -0.02(-0.30%) |
Nov 26, 2002 | 7.920 | 8.148 | 7.920 | 7.967 | 1,020,915 | +0.05(+0.60%) |
Nov 25, 2002 | 7.817 | 7.983 | 7.723 | 7.920 | 1,181,223 | +0.08(+1.00%) |
Nov 22, 2002 | 7.676 | 8.109 | 7.447 | 7.841 | 2,409,065 | +0.24(+3.11%) |
Nov 21, 2002 | 7.715 | 7.825 | 7.605 | 7.605 | 1,918,614 | -0.08(-1.02%) |
Nov 20, 2002 | 8.109 | 8.140 | 7.676 | 7.683 | 2,416,178 | -0.32(-4.03%) |
Nov 19, 2002 | 8.683 | 8.683 | 7.983 | 8.006 | 2,161,997 | -0.34(-4.06%) |
Nov 18, 2002 | 8.541 | 8.715 | 8.345 | 8.345 | 1,539,565 | -0.36(-4.16%) |
Nov 15, 2002 | 8.439 | 8.723 | 8.353 | 8.707 | 1,610,192 | +0.36(+4.34%) |
Nov 14, 2002 | 8.227 | 8.392 | 8.109 | 8.345 | 1,190,623 | +0.12(+1.44%) |
Nov 13, 2002 | 8.691 | 8.691 | 8.116 | 8.227 | 2,434,216 | -0.48(-5.52%) |
Nov 12, 2002 | 8.408 | 8.707 | 8.203 | 8.707 | 2,102,041 | +0.30(+3.56%) |
Nov 11, 2002 | 8.534 | 8.541 | 8.305 | 8.408 | 806,874 | -0.09(-1.11%) |
Nov 08, 2002 | 8.762 | 8.762 | 8.423 | 8.502 | 1,957,103 | -0.11(-1.28%) |
Nov 07, 2002 | 8.660 | 8.762 | 8.479 | 8.612 | 2,117,919 | +0.13(+1.48%) |
Nov 06, 2002 | 8.116 | 8.502 | 8.022 | 8.486 | 1,458,522 | +0.30(+3.65%) |
Nov 05, 2002 | 8.109 | 8.203 | 8.006 | 8.187 | 1,097,766 | +0.12(+1.46%) |
Nov 04, 2002 | 7.676 | 8.085 | 7.676 | 8.069 | 1,438,198 | +0.29(+3.74%) |