Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.133 | 6.362 | 6.107 | 6.304 | 1,149,858 | +0.12(+1.88%) |
Jan 30, 2003 | 6.324 | 6.409 | 6.161 | 6.188 | 846,767 | -0.14(-2.16%) |
Jan 29, 2003 | 6.259 | 6.381 | 6.026 | 6.324 | 1,721,854 | +0.01(+0.15%) |
Jan 28, 2003 | 6.188 | 6.341 | 6.124 | 6.315 | 1,983,985 | +0.16(+2.65%) |
Jan 27, 2003 | 6.452 | 6.454 | 6.105 | 6.152 | 5,039,963 | -0.36(-5.58%) |
Jan 24, 2003 | 6.767 | 6.786 | 6.471 | 6.516 | 2,746,646 | -0.21(-3.07%) |
Jan 23, 2003 | 6.960 | 7.050 | 6.645 | 6.722 | 2,215,183 | -0.12(-1.81%) |
Jan 22, 2003 | 6.684 | 6.896 | 6.583 | 6.846 | 2,123,451 | +0.14(+2.13%) |
Jan 21, 2003 | 6.660 | 6.919 | 6.422 | 6.703 | 4,177,036 | -0.09(-1.35%) |
Jan 17, 2003 | 7.313 | 7.378 | 6.754 | 6.795 | 8,383,672 | -0.72(-9.63%) |
Jan 16, 2003 | 7.538 | 7.635 | 7.472 | 7.519 | 2,883,712 | -0.05(-0.64%) |
Jan 15, 2003 | 7.575 | 7.740 | 7.453 | 7.568 | 3,450,108 | +0.02(+0.30%) |
Jan 14, 2003 | 7.326 | 7.569 | 7.256 | 7.545 | 2,604,514 | +0.21(+2.81%) |
Jan 13, 2003 | 7.384 | 7.474 | 7.303 | 7.339 | 1,529,588 | +0.00(+0.05%) |
Jan 10, 2003 | 7.069 | 7.478 | 6.984 | 7.335 | 3,059,444 | +0.24(+3.36%) |
Jan 09, 2003 | 6.684 | 7.159 | 6.666 | 7.097 | 2,415,449 | +0.45(+6.71%) |
Jan 08, 2003 | 6.703 | 6.720 | 6.589 | 6.651 | 2,001,052 | -0.09(-1.34%) |
Jan 07, 2003 | 6.803 | 6.902 | 6.713 | 6.741 | 2,876,512 | -0.06(-0.86%) |
Jan 06, 2003 | 6.793 | 6.984 | 6.728 | 6.799 | 2,554,381 | -0.00(-0.06%) |
Jan 03, 2003 | 6.609 | 7.011 | 6.598 | 6.803 | 7,365,546 | +0.52(+8.20%) |
Jan 02, 2003 | 6.161 | 6.300 | 6.096 | 6.287 | 739,994 | +0.12(+1.91%) |
Dec 31, 2002 | 6.189 | 6.274 | 6.131 | 6.169 | 1,311,723 | -5.92(-48.96%) |
Dec 27, 2002 | 11.94 | 12.17 | 11.94 | 12.09 | 413,863 | +0.12(+1.03%) |
Dec 26, 2002 | 11.85 | 12.28 | 11.85 | 11.96 | 886,660 | +0.07(+0.57%) |
Dec 24, 2002 | 11.76 | 11.94 | 11.76 | 11.90 | 503,996 | +0.09(+0.79%) |
Dec 23, 2002 | 11.66 | 11.85 | 11.42 | 11.80 | 817,594 | +0.32(+2.81%) |
Dec 20, 2002 | 11.66 | 11.76 | 11.42 | 11.48 | 1,946,119 | -0.18(-1.51%) |
Dec 19, 2002 | 11.61 | 12.09 | 11.40 | 11.66 | 1,406,656 | -0.03(-0.29%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.61 | 11.69 | 1,015,459 | -0.48(-3.94%) |
Dec 17, 2002 | 12.03 | 12.40 | 11.94 | 12.17 | 849,060 | +0.11(+0.90%) |
Dec 16, 2002 | 11.78 | 12.14 | 11.63 | 12.06 | 961,326 | +0.22(+1.90%) |
Dec 13, 2002 | 12.02 | 12.10 | 11.78 | 11.84 | 674,128 | -0.31(-2.56%) |
Dec 12, 2002 | 12.29 | 12.54 | 11.97 | 12.15 | 924,526 | -0.10(-0.83%) |
Dec 11, 2002 | 11.80 | 12.28 | 11.73 | 12.25 | 1,119,458 | +0.45(+3.85%) |
Dec 10, 2002 | 11.55 | 11.92 | 11.53 | 11.79 | 1,348,256 | +0.24(+2.11%) |
Dec 09, 2002 | 12.00 | 12.08 | 11.50 | 11.55 | 1,169,324 | -0.58(-4.79%) |
Dec 06, 2002 | 11.84 | 12.53 | 11.68 | 12.13 | 1,341,323 | +0.24(+2.02%) |
Dec 05, 2002 | 12.14 | 12.19 | 11.69 | 11.89 | 1,189,591 | -0.18(-1.49%) |
Dec 04, 2002 | 12.23 | 12.28 | 11.89 | 12.07 | 1,449,322 | -0.28(-2.25%) |
Dec 03, 2002 | 12.68 | 12.68 | 12.30 | 12.35 | 1,286,390 | -0.50(-3.88%) |
Dec 02, 2002 | 12.54 | 12.88 | 12.29 | 12.85 | 1,234,124 | +0.40(+3.19%) |
Nov 29, 2002 | 12.66 | 12.66 | 12.38 | 12.45 | 381,330 | -0.15(-1.19%) |
Nov 27, 2002 | 12.00 | 12.66 | 11.89 | 12.60 | 1,199,991 | +0.65(+5.46%) |
Nov 26, 2002 | 11.66 | 12.02 | 11.57 | 11.95 | 1,711,454 | +0.20(+1.66%) |
Nov 25, 2002 | 11.81 | 12.06 | 11.57 | 11.75 | 1,436,789 | -0.06(-0.51%) |
Nov 22, 2002 | 11.53 | 11.89 | 11.39 | 11.81 | 2,944,511 | +0.13(+1.12%) |
Nov 21, 2002 | 10.64 | 11.74 | 10.64 | 11.68 | 1,819,186 | +0.95(+8.84%) |
Nov 20, 2002 | 10.23 | 10.88 | 10.23 | 10.73 | 821,327 | +0.51(+4.95%) |
Nov 19, 2002 | 10.37 | 10.50 | 10.16 | 10.23 | 471,463 | -0.19(-1.80%) |
Nov 18, 2002 | 10.50 | 10.63 | 10.24 | 10.41 | 971,992 | -0.07(-0.64%) |
Nov 15, 2002 | 10.22 | 10.50 | 10.07 | 10.48 | 836,793 | +0.23(+2.23%) |
Nov 14, 2002 | 9.833 | 10.29 | 9.833 | 10.25 | 822,127 | +0.32(+3.17%) |
Nov 13, 2002 | 9.799 | 10.15 | 9.634 | 9.938 | 1,010,125 | +0.07(+0.72%) |
Nov 12, 2002 | 9.557 | 10.09 | 9.491 | 9.866 | 777,327 | +0.30(+3.18%) |
Nov 11, 2002 | 9.881 | 9.885 | 9.469 | 9.563 | 801,594 | -0.30(-3.08%) |
Nov 08, 2002 | 9.956 | 10.11 | 9.750 | 9.866 | 736,527 | -0.09(-0.90%) |
Nov 07, 2002 | 10.13 | 10.13 | 9.735 | 9.956 | 1,039,192 | -0.28(-2.78%) |
Nov 06, 2002 | 10.10 | 10.29 | 9.840 | 10.24 | 1,170,124 | +0.12(+1.15%) |
Nov 05, 2002 | 10.16 | 10.26 | 9.821 | 10.13 | 1,981,052 | -0.53(-4.93%) |
Nov 04, 2002 | 10.14 | 10.94 | 10.10 | 10.65 | 3,777,039 | +0.53(+5.19%) |