Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.23 | 15.60 | 12.14 | 15.50 | 25,410,900 | +2.90(+23.05%) |
Jan 30, 2003 | 11.69 | 13.04 | 11.97 | 12.60 | 25,351,404 | +0.91(+7.75%) |
Jan 29, 2003 | 7.390 | 11.84 | 7.300 | 11.69 | 31,363,900 | +4.52(+63.04%) |
Jan 27, 2003 | 7.030 | 7.260 | 7.000 | 7.170 | 708,300 | -0.02(-0.28%) |
Jan 24, 2003 | 7.330 | 7.380 | 7.060 | 7.190 | 733,400 | -0.36(-4.77%) |
Jan 23, 2003 | 7.720 | 7.730 | 7.260 | 7.550 | 1,806,100 | +0.06(+0.80%) |
Jan 22, 2003 | 7.980 | 8.000 | 7.470 | 7.490 | 2,155,400 | -0.52(-6.49%) |
Jan 21, 2003 | 7.940 | 8.200 | 7.700 | 8.010 | 871,200 | +0.07(+0.88%) |
Jan 17, 2003 | 7.810 | 8.020 | 7.570 | 7.940 | 907,900 | -0.11(-1.37%) |
Jan 16, 2003 | 7.980 | 8.690 | 7.700 | 8.050 | 894,200 | +0.06(+0.75%) |
Jan 15, 2003 | 8.480 | 8.480 | 7.970 | 7.990 | 1,488,300 | -0.53(-6.22%) |
Jan 14, 2003 | 8.610 | 8.770 | 8.370 | 8.520 | 2,734,100 | +0.12(+1.43%) |
Jan 13, 2003 | 8.450 | 8.600 | 8.180 | 8.400 | 2,031,500 | +0.22(+2.69%) |
Jan 10, 2003 | 8.000 | 8.370 | 7.950 | 8.180 | 890,800 | +0.14(+1.74%) |
Jan 09, 2003 | 8.050 | 8.340 | 8.010 | 8.040 | 1,128,100 | +0.05(+0.63%) |
Jan 08, 2003 | 8.050 | 8.100 | 7.830 | 7.990 | 795,400 | -0.16(-1.96%) |
Jan 07, 2003 | 8.360 | 8.500 | 8.110 | 8.150 | 2,087,000 | +0.17(+2.13%) |
Jan 06, 2003 | 7.130 | 8.010 | 7.110 | 7.980 | 1,527,400 | +0.97(+13.84%) |
Jan 03, 2003 | 7.130 | 7.190 | 7.000 | 7.010 | 479,700 | -0.09(-1.27%) |
Jan 02, 2003 | 6.770 | 7.170 | 6.750 | 7.100 | 553,100 | +0.39(+5.81%) |
Dec 31, 2002 | 6.800 | 6.920 | 6.690 | 6.710 | 746,300 | -0.17(-2.47%) |
Dec 30, 2002 | 7.140 | 7.250 | 6.810 | 6.880 | 844,000 | -0.37(-5.10%) |
Dec 27, 2002 | 7.090 | 7.270 | 7.070 | 7.250 | 506,100 | -0.05(-0.68%) |
Dec 26, 2002 | 7.160 | 7.420 | 7.160 | 7.300 | 530,400 | +0.10(+1.39%) |
Dec 24, 2002 | 7.210 | 7.390 | 7.130 | 7.200 | 277,600 | -0.10(-1.37%) |
Dec 23, 2002 | 6.990 | 7.330 | 7.050 | 7.300 | 590,600 | +0.16(+2.24%) |
Dec 20, 2002 | 7.100 | 7.300 | 7.050 | 7.140 | 519,500 | +0.11(+1.58%) |
Dec 19, 2002 | 7.090 | 7.210 | 6.860 | 7.029 | 505,900 | -0.08(-1.14%) |
Dec 18, 2002 | 7.330 | 7.330 | 7.050 | 7.110 | 540,500 | -0.34(-4.56%) |
Dec 17, 2002 | 7.700 | 7.780 | 7.410 | 7.450 | 426,100 | -0.20(-2.61%) |
Dec 16, 2002 | 7.400 | 7.680 | 7.230 | 7.650 | 393,000 | +0.29(+3.94%) |
Dec 13, 2002 | 7.500 | 7.520 | 7.250 | 7.360 | 296,300 | -0.22(-2.90%) |
Dec 12, 2002 | 7.750 | 7.830 | 7.470 | 7.580 | 371,600 | -0.01(-0.13%) |
Dec 11, 2002 | 7.690 | 7.860 | 7.490 | 7.590 | 532,900 | -0.16(-2.06%) |
Dec 10, 2002 | 7.050 | 7.790 | 7.000 | 7.750 | 759,600 | +0.70(+9.93%) |
Dec 09, 2002 | 7.700 | 7.740 | 6.610 | 7.050 | 808,000 | -0.70(-9.03%) |
Dec 06, 2002 | 7.520 | 7.880 | 7.500 | 7.750 | 594,100 | -0.06(-0.77%) |
Dec 05, 2002 | 8.010 | 8.170 | 7.550 | 7.810 | 571,000 | -0.20(-2.50%) |
Dec 04, 2002 | 7.800 | 8.100 | 7.350 | 8.010 | 1,145,100 | -0.13(-1.60%) |
Dec 03, 2002 | 8.940 | 8.950 | 8.120 | 8.140 | 1,192,900 | -0.81(-9.05%) |
Dec 02, 2002 | 9.510 | 9.600 | 8.150 | 8.950 | 1,961,600 | -0.26(-2.82%) |
Nov 29, 2002 | 9.280 | 9.600 | 9.160 | 9.210 | 661,200 | -0.01(-0.11%) |
Nov 27, 2002 | 9.410 | 9.750 | 9.120 | 9.220 | 1,340,400 | -0.01(-0.11%) |
Nov 26, 2002 | 9.300 | 9.720 | 9.020 | 9.230 | 1,365,700 | -0.19(-2.02%) |
Nov 25, 2002 | 8.950 | 9.500 | 8.840 | 9.420 | 1,653,100 | +0.63(+7.16%) |
Nov 22, 2002 | 8.410 | 8.960 | 8.260 | 8.791 | 1,005,800 | +0.15(+1.78%) |
Nov 21, 2002 | 8.440 | 8.830 | 8.390 | 8.637 | 1,449,600 | +0.44(+5.33%) |
Nov 20, 2002 | 7.680 | 8.200 | 7.650 | 8.200 | 934,200 | +0.43(+5.53%) |
Nov 19, 2002 | 8.040 | 8.190 | 7.750 | 7.770 | 1,036,600 | -0.23(-2.88%) |
Nov 18, 2002 | 7.600 | 8.100 | 7.590 | 8.000 | 1,724,600 | +0.68(+9.29%) |
Nov 15, 2002 | 7.340 | 7.500 | 7.200 | 7.320 | 683,300 | -0.28(-3.68%) |
Nov 14, 2002 | 7.280 | 7.620 | 7.270 | 7.600 | 759,400 | +0.42(+5.85%) |
Nov 13, 2002 | 7.240 | 7.290 | 7.000 | 7.180 | 555,800 | +0.04(+0.56%) |
Nov 12, 2002 | 6.800 | 7.400 | 6.770 | 7.140 | 750,800 | +0.42(+6.25%) |
Nov 11, 2002 | 7.200 | 7.210 | 6.650 | 6.720 | 652,400 | -0.50(-6.91%) |
Nov 08, 2002 | 7.200 | 7.400 | 7.050 | 7.219 | 633,900 | +0.11(+1.53%) |
Nov 07, 2002 | 7.560 | 7.710 | 7.100 | 7.110 | 1,192,400 | -0.69(-8.85%) |
Nov 06, 2002 | 7.690 | 7.900 | 7.510 | 7.800 | 1,652,000 | +0.31(+4.14%) |
Nov 05, 2002 | 6.850 | 7.550 | 6.840 | 7.490 | 971,200 | +0.60(+8.71%) |
Nov 04, 2002 | 6.840 | 7.550 | 6.760 | 6.890 | 2,076,600 | +0.40(+6.16%) |