Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.425 | 8.724 | 8.344 | 8.599 | 2,693,552 | +0.10(+1.15%) |
Jan 30, 2003 | 8.655 | 8.655 | 8.376 | 8.502 | 33,955,240 | -0.13(-1.56%) |
Jan 29, 2003 | 8.692 | 8.692 | 8.506 | 8.636 | 3,575,008 | -0.06(-0.75%) |
Jan 28, 2003 | 8.865 | 8.877 | 8.622 | 8.701 | 2,748,346 | +0.04(+0.51%) |
Jan 27, 2003 | 8.919 | 9.016 | 8.606 | 8.657 | 2,689,669 | -0.26(-2.94%) |
Jan 24, 2003 | 9.109 | 9.109 | 8.856 | 8.919 | 2,623,657 | -0.17(-1.84%) |
Jan 23, 2003 | 8.923 | 9.123 | 8.717 | 9.086 | 3,048,205 | +0.31(+3.48%) |
Jan 22, 2003 | 8.738 | 8.826 | 8.645 | 8.780 | 3,049,500 | -0.07(-0.76%) |
Jan 21, 2003 | 9.039 | 9.072 | 8.831 | 8.847 | 2,414,403 | -0.23(-2.53%) |
Jan 17, 2003 | 9.271 | 9.294 | 9.009 | 9.076 | 2,977,016 | -0.22(-2.39%) |
Jan 16, 2003 | 9.422 | 9.549 | 9.241 | 9.299 | 3,223,806 | -0.19(-1.98%) |
Jan 15, 2003 | 9.535 | 9.596 | 9.329 | 9.487 | 3,462,399 | -0.03(-0.32%) |
Jan 14, 2003 | 9.329 | 9.533 | 9.306 | 9.517 | 4,416,770 | +0.17(+1.84%) |
Jan 13, 2003 | 9.271 | 9.410 | 9.236 | 9.345 | 5,757,722 | +0.07(+0.80%) |
Jan 10, 2003 | 8.935 | 9.290 | 8.935 | 9.271 | 6,797,520 | +0.44(+4.93%) |
Jan 09, 2003 | 8.529 | 8.856 | 8.529 | 8.835 | 2,714,693 | +0.15(+1.73%) |
Jan 08, 2003 | 8.923 | 8.923 | 8.682 | 8.685 | 1,749,536 | -0.24(-2.65%) |
Jan 07, 2003 | 8.923 | 9.032 | 8.761 | 8.921 | 3,281,189 | -0.06(-0.67%) |
Jan 06, 2003 | 8.842 | 9.090 | 8.842 | 8.981 | 2,616,322 | +0.19(+2.16%) |
Jan 03, 2003 | 8.940 | 8.940 | 8.726 | 8.791 | 2,778,548 | -0.15(-1.66%) |
Jan 02, 2003 | 8.761 | 8.979 | 8.696 | 8.940 | 3,051,657 | +0.26(+2.99%) |
Dec 31, 2002 | 8.564 | 8.803 | 8.553 | 8.680 | 2,849,306 | +0.15(+1.79%) |
Dec 30, 2002 | 8.564 | 8.689 | 8.439 | 8.527 | 1,984,677 | -0.01(-0.08%) |
Dec 27, 2002 | 8.564 | 8.668 | 8.508 | 8.534 | 1,914,350 | -0.03(-0.35%) |
Dec 26, 2002 | 8.576 | 8.680 | 8.541 | 8.564 | 2,077,008 | +0.07(+0.82%) |
Dec 24, 2002 | 8.564 | 8.680 | 8.462 | 8.495 | 991,907 | +0.03(+0.41%) |
Dec 23, 2002 | 8.645 | 8.736 | 8.367 | 8.460 | 3,945,625 | -0.18(-2.04%) |
Dec 20, 2002 | 8.692 | 8.812 | 8.467 | 8.636 | 6,431,217 | +0.06(+0.70%) |
Dec 19, 2002 | 8.784 | 8.958 | 8.541 | 8.576 | 5,871,193 | -0.30(-3.39%) |
Dec 18, 2002 | 9.016 | 9.060 | 8.810 | 8.877 | 6,255,617 | -0.13(-1.44%) |
Dec 17, 2002 | 8.807 | 9.106 | 8.715 | 9.007 | 7,512,004 | +0.22(+2.53%) |
Dec 16, 2002 | 8.750 | 8.912 | 8.678 | 8.784 | 8,609,185 | +0.17(+1.94%) |
Dec 13, 2002 | 9.656 | 9.656 | 8.321 | 8.617 | 27,039,072 | -1.04(-10.73%) |
Dec 12, 2002 | 9.735 | 9.904 | 9.644 | 9.653 | 9,557,948 | -0.45(-4.45%) |
Dec 11, 2002 | 10.36 | 10.36 | 9.943 | 10.10 | 5,541,133 | -0.25(-2.42%) |
Dec 10, 2002 | 10.40 | 10.45 | 10.21 | 10.35 | 2,560,233 | -0.04(-0.40%) |
Dec 09, 2002 | 10.66 | 10.66 | 10.37 | 10.40 | 2,876,919 | -0.36(-3.32%) |
Dec 06, 2002 | 10.62 | 10.90 | 10.52 | 10.75 | 3,275,149 | -0.01(-0.06%) |
Dec 05, 2002 | 10.83 | 10.89 | 10.71 | 10.76 | 1,568,758 | -0.04(-0.34%) |
Dec 04, 2002 | 10.72 | 11.01 | 10.67 | 10.80 | 3,592,266 | -0.07(-0.66%) |
Dec 03, 2002 | 11.16 | 11.16 | 10.84 | 10.87 | 3,255,302 | -0.32(-2.82%) |
Dec 02, 2002 | 11.24 | 11.45 | 11.15 | 11.18 | 4,986,286 | +0.24(+2.22%) |
Nov 29, 2002 | 10.94 | 11.15 | 10.94 | 10.94 | 1,768,520 | +0.12(+1.14%) |
Nov 27, 2002 | 10.63 | 10.93 | 10.63 | 10.82 | 3,233,729 | +0.15(+1.43%) |
Nov 26, 2002 | 10.71 | 10.87 | 10.64 | 10.66 | 4,464,230 | -0.05(-0.43%) |
Nov 25, 2002 | 10.79 | 10.84 | 10.68 | 10.71 | 5,951,443 | -0.09(-0.79%) |
Nov 22, 2002 | 10.31 | 10.85 | 10.22 | 10.80 | 5,545,447 | +0.46(+4.46%) |
Nov 21, 2002 | 10.01 | 10.41 | 9.980 | 10.33 | 5,504,891 | +0.34(+3.36%) |
Nov 20, 2002 | 10.07 | 10.07 | 9.943 | 9.999 | 3,740,685 | -0.08(-0.83%) |
Nov 19, 2002 | 10.15 | 10.27 | 10.04 | 10.08 | 2,286,693 | -0.12(-1.14%) |
Nov 18, 2002 | 10.18 | 10.42 | 10.11 | 10.20 | 3,618,584 | +0.07(+0.71%) |
Nov 15, 2002 | 10.33 | 10.42 | 10.04 | 10.13 | 3,831,721 | -0.19(-1.86%) |
Nov 14, 2002 | 10.19 | 10.40 | 10.11 | 10.32 | 3,408,899 | +0.29(+2.94%) |
Nov 13, 2002 | 9.885 | 10.21 | 9.874 | 10.02 | 3,900,322 | -0.03(-0.32%) |
Nov 12, 2002 | 9.978 | 10.23 | 9.883 | 10.06 | 2,444,173 | +0.08(+0.79%) |
Nov 11, 2002 | 10.36 | 10.36 | 9.869 | 9.978 | 2,870,879 | -0.38(-3.69%) |
Nov 08, 2002 | 10.55 | 10.72 | 10.28 | 10.36 | 3,609,092 | -0.30(-2.85%) |
Nov 07, 2002 | 10.68 | 10.71 | 10.44 | 10.66 | 5,908,730 | -0.01(-0.11%) |
Nov 06, 2002 | 10.24 | 10.69 | 10.22 | 10.68 | 6,782,419 | +0.48(+4.68%) |
Nov 05, 2002 | 10.20 | 10.26 | 10.04 | 10.20 | 6,123,592 | +0.14(+1.38%) |
Nov 04, 2002 | 10.08 | 10.40 | 10.04 | 10.06 | 9,286,133 | +0.13(+1.35%) |