Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.076 | 9.076 | 8.816 | 9.014 | 912,447 | -0.07(-0.75%) |
Jan 30, 2003 | 8.692 | 9.119 | 8.569 | 9.082 | 1,329,958 | +0.33(+3.82%) |
Jan 29, 2003 | 9.020 | 9.206 | 8.723 | 8.748 | 1,343,374 | -0.27(-2.95%) |
Jan 28, 2003 | 9.107 | 9.156 | 8.816 | 9.014 | 1,702,373 | -0.14(-1.49%) |
Jan 27, 2003 | 10.19 | 10.19 | 9.138 | 9.150 | 2,930,015 | -0.43(-4.46%) |
Jan 24, 2003 | 9.187 | 9.688 | 9.162 | 9.577 | 3,578,992 | +0.44(+4.81%) |
Jan 23, 2003 | 9.094 | 9.218 | 8.977 | 9.138 | 2,885,887 | +0.33(+3.72%) |
Jan 22, 2003 | 8.797 | 8.896 | 8.661 | 8.810 | 1,552,696 | +0.17(+2.01%) |
Jan 21, 2003 | 8.408 | 8.692 | 8.340 | 8.637 | 1,017,512 | +0.23(+2.72%) |
Jan 17, 2003 | 8.804 | 8.816 | 8.340 | 8.408 | 1,157,167 | -0.23(-2.65%) |
Jan 16, 2003 | 8.401 | 8.686 | 8.191 | 8.637 | 1,868,052 | +0.42(+5.12%) |
Jan 15, 2003 | 7.950 | 8.340 | 7.919 | 8.216 | 2,968,646 | -0.07(-0.90%) |
Jan 14, 2003 | 8.964 | 9.008 | 8.290 | 8.290 | 2,191,005 | -0.67(-7.52%) |
Jan 13, 2003 | 9.187 | 9.243 | 8.952 | 8.964 | 1,700,918 | -0.31(-3.34%) |
Jan 10, 2003 | 9.094 | 9.323 | 8.971 | 9.274 | 1,431,306 | +0.22(+2.46%) |
Jan 09, 2003 | 9.113 | 9.206 | 8.822 | 9.051 | 1,407,221 | -0.09(-1.01%) |
Jan 08, 2003 | 8.816 | 9.243 | 8.729 | 9.144 | 1,712,718 | +0.34(+3.87%) |
Jan 07, 2003 | 9.082 | 9.311 | 8.661 | 8.804 | 2,090,951 | -0.53(-5.64%) |
Jan 06, 2003 | 9.583 | 9.868 | 9.286 | 9.329 | 2,340,197 | -0.15(-1.57%) |
Jan 03, 2003 | 9.243 | 9.676 | 9.169 | 9.478 | 1,596,661 | +0.24(+2.54%) |
Jan 02, 2003 | 9.033 | 9.255 | 8.977 | 9.243 | 1,071,337 | +0.05(+0.54%) |
Dec 31, 2002 | 8.971 | 9.237 | 8.952 | 9.193 | 809,968 | +0.15(+1.64%) |
Dec 30, 2002 | 8.971 | 9.292 | 8.915 | 9.045 | 994,398 | -0.30(-3.24%) |
Dec 27, 2002 | 9.379 | 9.521 | 9.286 | 9.348 | 1,250,756 | -0.19(-1.95%) |
Dec 26, 2002 | 9.033 | 9.558 | 8.940 | 9.534 | 979,688 | +0.46(+5.04%) |
Dec 24, 2002 | 9.169 | 9.237 | 9.033 | 9.076 | 395,366 | -0.08(-0.88%) |
Dec 23, 2002 | 8.865 | 9.311 | 8.865 | 9.156 | 1,233,622 | +0.32(+3.64%) |
Dec 20, 2002 | 8.538 | 8.909 | 8.519 | 8.835 | 1,168,159 | +0.09(+0.99%) |
Dec 19, 2002 | 8.995 | 9.237 | 8.655 | 8.748 | 3,167,623 | -0.22(-2.42%) |
Dec 18, 2002 | 8.729 | 9.113 | 8.711 | 8.964 | 1,728,073 | +0.24(+2.69%) |
Dec 17, 2002 | 9.033 | 9.082 | 8.698 | 8.729 | 2,805,068 | -0.16(-1.81%) |
Dec 16, 2002 | 8.661 | 8.909 | 8.494 | 8.890 | 1,719,183 | +0.22(+2.50%) |
Dec 13, 2002 | 8.630 | 9.033 | 8.228 | 8.674 | 3,123,334 | +0.18(+2.11%) |
Dec 12, 2002 | 7.919 | 8.562 | 7.838 | 8.494 | 3,271,556 | +0.65(+8.28%) |
Dec 11, 2002 | 7.857 | 7.975 | 7.758 | 7.845 | 965,626 | +0.05(+0.63%) |
Dec 10, 2002 | 7.845 | 7.894 | 7.603 | 7.795 | 3,101,674 | -0.06(-0.79%) |
Dec 09, 2002 | 8.135 | 8.148 | 7.777 | 7.857 | 2,204,421 | -0.18(-2.23%) |
Dec 06, 2002 | 8.043 | 8.043 | 7.715 | 8.036 | 2,917,892 | +0.48(+6.30%) |
Dec 05, 2002 | 7.393 | 7.696 | 7.300 | 7.560 | 1,682,168 | +0.29(+4.00%) |
Dec 04, 2002 | 7.671 | 7.671 | 7.121 | 7.269 | 2,596,394 | +0.02(+0.34%) |
Dec 03, 2002 | 6.873 | 7.269 | 6.805 | 7.245 | 2,251,134 | +0.54(+8.13%) |
Dec 02, 2002 | 6.743 | 6.805 | 6.589 | 6.700 | 865,895 | -0.11(-1.55%) |
Nov 29, 2002 | 6.774 | 6.892 | 6.719 | 6.805 | 1,935,293 | +0.03(+0.46%) |
Nov 27, 2002 | 6.719 | 6.774 | 6.533 | 6.774 | 865,249 | +0.09(+1.39%) |
Nov 26, 2002 | 6.713 | 6.867 | 6.657 | 6.682 | 1,898,763 | -0.09(-1.28%) |
Nov 25, 2002 | 6.867 | 6.892 | 6.719 | 6.768 | 829,365 | -0.12(-1.71%) |
Nov 22, 2002 | 6.836 | 7.195 | 6.805 | 6.886 | 1,648,871 | +0.07(+1.09%) |
Nov 21, 2002 | 7.146 | 7.195 | 6.805 | 6.812 | 1,214,387 | -0.28(-4.01%) |
Nov 20, 2002 | 7.362 | 7.399 | 7.040 | 7.096 | 750,001 | -0.20(-2.80%) |
Nov 19, 2002 | 7.535 | 7.548 | 7.251 | 7.300 | 1,023,008 | -0.22(-2.96%) |
Nov 18, 2002 | 7.684 | 7.684 | 7.504 | 7.523 | 652,856 | -0.16(-2.09%) |
Nov 15, 2002 | 7.560 | 7.684 | 7.523 | 7.684 | 1,076,348 | +0.19(+2.48%) |
Nov 14, 2002 | 7.480 | 7.585 | 7.436 | 7.498 | 738,363 | +0.04(+0.50%) |
Nov 13, 2002 | 7.702 | 7.733 | 7.424 | 7.461 | 975,001 | -0.27(-3.52%) |
Nov 12, 2002 | 7.641 | 7.770 | 7.424 | 7.733 | 1,896,339 | +0.14(+1.87%) |
Nov 11, 2002 | 7.709 | 7.715 | 7.591 | 7.591 | 826,779 | -0.11(-1.45%) |
Nov 08, 2002 | 7.764 | 7.764 | 7.597 | 7.702 | 1,733,569 | +0.04(+0.57%) |
Nov 07, 2002 | 7.702 | 7.727 | 7.548 | 7.659 | 2,556,146 | -0.01(-0.16%) |
Nov 06, 2002 | 7.603 | 7.684 | 7.504 | 7.671 | 1,035,777 | +0.07(+0.98%) |
Nov 05, 2002 | 7.690 | 7.709 | 7.579 | 7.597 | 991,650 | -0.07(-0.89%) |
Nov 04, 2002 | 7.610 | 7.715 | 7.560 | 7.665 | 1,040,464 | +0.01(+0.16%) |