Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.700 | 7.960 | 7.440 | 7.550 | 1,230,900 | -0.27(-3.45%) |
Jan 30, 2003 | 8.480 | 8.509 | 7.790 | 7.820 | 669,853 | -0.66(-7.78%) |
Jan 29, 2003 | 8.060 | 8.510 | 7.800 | 8.480 | 950,000 | +0.45(+5.60%) |
Jan 28, 2003 | 8.100 | 8.310 | 7.830 | 8.030 | 1,120,300 | -0.07(-0.86%) |
Jan 27, 2003 | 8.360 | 8.410 | 8.040 | 8.100 | 1,547,300 | -0.28(-3.34%) |
Jan 24, 2003 | 8.800 | 8.990 | 8.200 | 8.380 | 2,638,500 | -0.57(-6.37%) |
Jan 23, 2003 | 8.970 | 9.180 | 8.600 | 8.950 | 1,236,300 | +0.10(+1.13%) |
Jan 22, 2003 | 8.660 | 9.050 | 8.500 | 8.850 | 1,428,700 | +0.19(+2.19%) |
Jan 21, 2003 | 8.580 | 8.940 | 8.550 | 8.660 | 658,200 | -0.03(-0.35%) |
Jan 17, 2003 | 9.500 | 9.500 | 8.570 | 8.690 | 1,290,000 | -0.77(-8.13%) |
Jan 16, 2003 | 9.820 | 10.01 | 9.270 | 9.459 | 1,010,600 | -0.46(-4.65%) |
Jan 15, 2003 | 9.950 | 10.14 | 9.520 | 9.920 | 1,545,100 | -0.13(-1.29%) |
Jan 14, 2003 | 9.790 | 10.30 | 9.590 | 10.05 | 2,310,700 | +0.13(+1.31%) |
Jan 13, 2003 | 9.990 | 10.12 | 9.700 | 9.920 | 1,347,200 | +0.07(+0.71%) |
Jan 10, 2003 | 9.550 | 10.02 | 9.490 | 9.850 | 1,102,600 | +0.04(+0.41%) |
Jan 09, 2003 | 9.300 | 9.940 | 9.300 | 9.810 | 663,800 | +0.51(+5.48%) |
Jan 08, 2003 | 9.630 | 9.700 | 9.250 | 9.300 | 582,800 | -0.43(-4.42%) |
Jan 07, 2003 | 9.770 | 10.15 | 9.510 | 9.730 | 1,003,000 | +0.05(+0.52%) |
Jan 06, 2003 | 9.210 | 9.880 | 9.180 | 9.680 | 740,300 | +0.51(+5.56%) |
Jan 03, 2003 | 9.370 | 9.460 | 9.040 | 9.170 | 662,500 | -0.23(-2.45%) |
Jan 02, 2003 | 8.830 | 9.420 | 8.640 | 9.400 | 801,300 | +0.63(+7.18%) |
Dec 31, 2002 | 8.600 | 8.990 | 8.490 | 8.770 | 1,036,700 | +0.27(+3.18%) |
Dec 30, 2002 | 8.640 | 8.790 | 8.520 | 8.500 | 1,190,300 | -0.11(-1.29%) |
Dec 27, 2002 | 8.770 | 8.780 | 8.490 | 8.611 | 516,900 | -0.10(-1.14%) |
Dec 26, 2002 | 8.580 | 8.900 | 8.530 | 8.710 | 371,500 | +0.17(+1.98%) |
Dec 24, 2002 | 8.630 | 8.710 | 8.530 | 8.541 | 358,100 | -0.11(-1.26%) |
Dec 23, 2002 | 8.110 | 8.730 | 8.050 | 8.650 | 1,245,200 | +0.55(+6.79%) |
Dec 20, 2002 | 8.110 | 8.460 | 7.960 | 8.100 | 1,391,400 | -0.11(-1.34%) |
Dec 19, 2002 | 8.130 | 8.370 | 8.040 | 8.210 | 1,182,400 | -0.01(-0.12%) |
Dec 18, 2002 | 8.900 | 8.950 | 8.110 | 8.220 | 1,732,800 | -0.90(-9.87%) |
Dec 17, 2002 | 9.000 | 9.570 | 9.000 | 9.120 | 986,100 | -0.27(-2.88%) |
Dec 16, 2002 | 9.030 | 9.410 | 8.800 | 9.390 | 629,100 | +0.48(+5.39%) |
Dec 13, 2002 | 8.890 | 9.070 | 8.680 | 8.910 | 926,800 | -0.16(-1.76%) |
Dec 12, 2002 | 9.100 | 9.320 | 8.910 | 9.070 | 547,500 | -0.11(-1.19%) |
Dec 11, 2002 | 9.110 | 9.380 | 8.890 | 9.179 | 690,900 | -0.01(-0.12%) |
Dec 10, 2002 | 8.830 | 9.220 | 8.620 | 9.190 | 942,200 | +0.50(+5.75%) |
Dec 09, 2002 | 9.350 | 9.380 | 8.680 | 8.690 | 1,469,200 | -0.83(-8.72%) |
Dec 06, 2002 | 8.700 | 10.01 | 8.650 | 9.520 | 2,411,200 | +0.49(+5.43%) |
Dec 05, 2002 | 9.270 | 9.400 | 8.820 | 9.030 | 1,080,500 | -0.07(-0.77%) |
Dec 04, 2002 | 9.450 | 9.500 | 8.990 | 9.100 | 1,976,400 | -0.83(-8.32%) |
Dec 03, 2002 | 10.58 | 10.59 | 9.900 | 9.926 | 1,498,600 | -0.81(-7.58%) |
Dec 02, 2002 | 10.19 | 10.79 | 10.14 | 10.74 | 2,248,700 | +0.74(+7.40%) |
Nov 29, 2002 | 10.35 | 10.40 | 9.970 | 10.00 | 452,100 | -0.33(-3.19%) |
Nov 27, 2002 | 9.680 | 10.42 | 9.620 | 10.33 | 1,718,600 | +0.82(+8.62%) |
Nov 26, 2002 | 9.820 | 9.830 | 9.410 | 9.510 | 1,861,600 | -0.33(-3.35%) |
Nov 25, 2002 | 9.290 | 9.910 | 9.260 | 9.840 | 1,648,300 | +0.55(+5.93%) |
Nov 22, 2002 | 9.050 | 9.510 | 9.020 | 9.289 | 1,180,500 | -0.04(-0.44%) |
Nov 21, 2002 | 8.840 | 9.590 | 8.830 | 9.330 | 2,663,700 | +0.62(+7.12%) |
Nov 20, 2002 | 7.810 | 8.730 | 7.800 | 8.710 | 1,059,100 | +0.90(+11.52%) |
Nov 19, 2002 | 8.120 | 8.131 | 7.770 | 7.810 | 1,209,500 | -0.39(-4.76%) |
Nov 18, 2002 | 8.000 | 8.392 | 7.920 | 8.200 | 1,681,400 | +0.35(+4.46%) |
Nov 15, 2002 | 7.660 | 8.040 | 7.540 | 7.850 | 2,078,900 | +0.12(+1.55%) |
Nov 14, 2002 | 7.080 | 7.730 | 7.000 | 7.730 | 1,952,100 | +0.77(+11.06%) |
Nov 13, 2002 | 6.860 | 7.150 | 6.750 | 6.960 | 1,224,400 | +0.00(+0.00%) |
Nov 12, 2002 | 6.750 | 7.320 | 6.720 | 6.960 | 2,055,800 | +0.31(+4.66%) |
Nov 11, 2002 | 6.911 | 6.960 | 6.540 | 6.650 | 851,800 | -0.31(-4.45%) |
Nov 08, 2002 | 7.150 | 7.270 | 6.820 | 6.960 | 1,801,400 | -0.20(-2.79%) |
Nov 07, 2002 | 7.990 | 8.250 | 7.140 | 7.160 | 2,014,400 | -1.23(-14.66%) |
Nov 06, 2002 | 7.750 | 8.430 | 7.650 | 8.390 | 1,196,400 | +0.66(+8.54%) |
Nov 05, 2002 | 8.060 | 8.070 | 7.260 | 7.730 | 1,927,100 | -0.38(-4.69%) |
Nov 04, 2002 | 7.720 | 8.704 | 7.620 | 8.110 | 4,215,100 | +0.51(+6.72%) |