Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.319 | 7.657 | 7.015 | 7.615 | 17,481,214 | +0.16(+2.13%) |
Jan 30, 2003 | 7.864 | 7.846 | 7.405 | 7.457 | 11,560,403 | -0.40(-5.13%) |
Jan 29, 2003 | 7.812 | 7.946 | 7.619 | 7.860 | 13,152,463 | +0.00(+0.04%) |
Jan 28, 2003 | 7.746 | 7.915 | 7.491 | 7.857 | 18,858,186 | +0.19(+2.43%) |
Jan 27, 2003 | 7.309 | 7.805 | 7.305 | 7.670 | 16,004,164 | +0.16(+2.16%) |
Jan 24, 2003 | 7.705 | 7.719 | 7.126 | 7.508 | 25,440,220 | -0.28(-3.63%) |
Jan 23, 2003 | 7.584 | 7.853 | 7.064 | 7.791 | 29,019,712 | +0.27(+3.62%) |
Jan 22, 2003 | 7.436 | 7.626 | 7.384 | 7.519 | 15,161,794 | +0.06(+0.74%) |
Jan 21, 2003 | 7.643 | 7.733 | 7.440 | 7.464 | 11,543,721 | -0.11(-1.50%) |
Jan 17, 2003 | 7.757 | 7.833 | 7.536 | 7.577 | 12,636,714 | -0.36(-4.52%) |
Jan 16, 2003 | 8.043 | 8.046 | 7.729 | 7.936 | 16,194,742 | +0.01(+0.17%) |
Jan 15, 2003 | 8.343 | 8.367 | 7.836 | 7.922 | 27,462,604 | -0.40(-4.84%) |
Jan 14, 2003 | 8.636 | 8.712 | 8.257 | 8.326 | 23,879,340 | -0.30(-3.44%) |
Jan 13, 2003 | 9.249 | 9.332 | 8.556 | 8.622 | 28,416,362 | -0.60(-6.47%) |
Jan 10, 2003 | 9.036 | 9.449 | 8.967 | 9.218 | 12,126,186 | -0.01(-0.15%) |
Jan 09, 2003 | 9.080 | 9.460 | 9.036 | 9.232 | 12,398,274 | +0.24(+2.64%) |
Jan 08, 2003 | 9.222 | 9.270 | 8.867 | 8.994 | 13,783,370 | -0.29(-3.12%) |
Jan 07, 2003 | 9.508 | 9.632 | 9.236 | 9.284 | 13,195,683 | -0.20(-2.11%) |
Jan 06, 2003 | 8.860 | 9.515 | 8.860 | 9.484 | 15,306,540 | +0.64(+7.25%) |
Jan 03, 2003 | 8.736 | 8.894 | 8.550 | 8.843 | 9,204,867 | +0.13(+1.54%) |
Jan 02, 2003 | 8.574 | 8.753 | 8.174 | 8.708 | 19,364,654 | +0.28(+3.31%) |
Dec 31, 2002 | 8.619 | 8.767 | 8.408 | 8.429 | 8,376,710 | -0.19(-2.16%) |
Dec 30, 2002 | 8.808 | 9.001 | 8.553 | 8.615 | 7,040,637 | -0.18(-2.04%) |
Dec 27, 2002 | 8.836 | 9.125 | 8.750 | 8.794 | 7,722,887 | -0.21(-2.30%) |
Dec 26, 2002 | 9.063 | 9.342 | 8.953 | 9.001 | 5,837,997 | -0.01(-0.11%) |
Dec 24, 2002 | 9.115 | 9.198 | 8.998 | 9.012 | 2,676,498 | -0.11(-1.17%) |
Dec 23, 2002 | 8.939 | 9.129 | 8.777 | 9.118 | 6,434,386 | +0.22(+2.48%) |
Dec 20, 2002 | 9.005 | 9.087 | 8.777 | 8.898 | 9,191,524 | +0.04(+0.43%) |
Dec 19, 2002 | 8.756 | 9.201 | 8.687 | 8.860 | 13,682,425 | +0.08(+0.94%) |
Dec 18, 2002 | 9.032 | 9.043 | 8.674 | 8.777 | 13,226,431 | -0.37(-4.00%) |
Dec 17, 2002 | 9.049 | 9.391 | 8.943 | 9.143 | 10,484,087 | +0.07(+0.80%) |
Dec 16, 2002 | 8.636 | 9.091 | 8.446 | 9.070 | 9,141,632 | +0.54(+6.30%) |
Dec 13, 2002 | 8.753 | 8.753 | 8.436 | 8.532 | 10,076,825 | -0.34(-3.81%) |
Dec 12, 2002 | 9.139 | 9.208 | 8.632 | 8.870 | 15,229,091 | -0.15(-1.68%) |
Dec 11, 2002 | 8.732 | 9.153 | 8.494 | 9.022 | 12,370,427 | +0.22(+2.51%) |
Dec 10, 2002 | 8.474 | 8.877 | 8.412 | 8.801 | 14,388,751 | +0.50(+6.02%) |
Dec 09, 2002 | 8.712 | 8.763 | 8.294 | 8.301 | 9,419,231 | -0.56(-6.30%) |
Dec 06, 2002 | 8.488 | 8.908 | 8.274 | 8.860 | 13,447,756 | +0.16(+1.86%) |
Dec 05, 2002 | 9.215 | 9.239 | 8.663 | 8.698 | 13,633,983 | -0.26(-2.85%) |
Dec 04, 2002 | 9.432 | 9.449 | 8.670 | 8.953 | 21,508,868 | -0.77(-7.91%) |
Dec 03, 2002 | 10.06 | 10.06 | 9.649 | 9.722 | 9,420,971 | -0.38(-3.72%) |
Dec 02, 2002 | 10.27 | 10.36 | 9.825 | 10.10 | 10,094,809 | +0.18(+1.84%) |
Nov 29, 2002 | 10.13 | 10.20 | 9.880 | 9.915 | 4,323,529 | -0.07(-0.72%) |
Nov 27, 2002 | 9.708 | 10.07 | 9.642 | 9.987 | 10,984,462 | +0.52(+5.54%) |
Nov 26, 2002 | 9.842 | 9.842 | 9.415 | 9.463 | 13,269,362 | -0.41(-4.12%) |
Nov 25, 2002 | 9.653 | 10.11 | 9.636 | 9.870 | 9,911,194 | +0.09(+0.95%) |
Nov 22, 2002 | 9.963 | 10.01 | 9.691 | 9.777 | 10,399,676 | -0.29(-2.88%) |
Nov 21, 2002 | 9.598 | 10.30 | 9.567 | 10.07 | 16,977,068 | +0.51(+5.38%) |
Nov 20, 2002 | 8.905 | 9.673 | 8.891 | 9.553 | 15,619,818 | +0.67(+7.57%) |
Nov 19, 2002 | 9.032 | 9.170 | 8.774 | 8.881 | 11,478,745 | -0.18(-2.02%) |
Nov 18, 2002 | 9.025 | 9.298 | 8.949 | 9.063 | 11,607,247 | +0.07(+0.73%) |
Nov 15, 2002 | 8.839 | 9.025 | 8.656 | 8.998 | 10,093,069 | +0.08(+0.85%) |
Nov 14, 2002 | 8.729 | 9.015 | 8.660 | 8.922 | 11,334,289 | +0.34(+3.94%) |
Nov 13, 2002 | 8.584 | 8.860 | 8.350 | 8.584 | 12,107,622 | -0.04(-0.48%) |
Nov 12, 2002 | 8.491 | 8.808 | 8.488 | 8.625 | 8,647,638 | +0.18(+2.16%) |
Nov 11, 2002 | 9.118 | 9.118 | 8.381 | 8.443 | 10,582,421 | -0.70(-7.65%) |
Nov 08, 2002 | 8.915 | 9.308 | 8.725 | 9.143 | 11,237,115 | +0.26(+2.95%) |
Nov 07, 2002 | 9.201 | 9.222 | 8.787 | 8.881 | 13,014,968 | -0.51(-5.40%) |
Nov 06, 2002 | 9.342 | 9.408 | 8.977 | 9.387 | 14,296,508 | +0.16(+1.68%) |
Nov 05, 2002 | 8.987 | 9.246 | 8.870 | 9.232 | 15,062,589 | +0.13(+1.48%) |
Nov 04, 2002 | 9.239 | 9.460 | 8.984 | 9.098 | 15,672,031 | +0.14(+1.58%) |