Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.963 | 7.175 | 6.802 | 7.005 | 2,986,747 | +0.00(+0.00%) |
Jan 30, 2003 | 7.422 | 7.540 | 7.005 | 7.005 | 3,375,837 | -0.42(-5.61%) |
Jan 29, 2003 | 7.430 | 7.481 | 7.192 | 7.422 | 2,911,260 | -0.11(-1.47%) |
Jan 28, 2003 | 7.354 | 7.574 | 7.243 | 7.532 | 5,140,546 | +0.28(+3.86%) |
Jan 27, 2003 | 7.506 | 7.744 | 7.218 | 7.252 | 6,395,917 | -0.34(-4.47%) |
Jan 24, 2003 | 8.177 | 8.330 | 7.260 | 7.591 | 15,176,805 | -1.32(-14.86%) |
Jan 23, 2003 | 8.882 | 8.950 | 8.576 | 8.916 | 8,463,629 | +0.35(+4.06%) |
Jan 22, 2003 | 8.203 | 8.687 | 8.194 | 8.568 | 8,580,687 | +0.33(+4.02%) |
Jan 21, 2003 | 8.067 | 8.296 | 7.744 | 8.237 | 5,453,682 | +0.29(+3.63%) |
Jan 17, 2003 | 8.407 | 8.424 | 7.855 | 7.948 | 11,133,119 | -0.61(-7.14%) |
Jan 16, 2003 | 8.984 | 9.120 | 8.492 | 8.559 | 5,143,725 | -0.41(-4.55%) |
Jan 15, 2003 | 9.052 | 9.128 | 8.848 | 8.967 | 4,209,851 | +0.02(+0.19%) |
Jan 14, 2003 | 8.823 | 9.035 | 8.602 | 8.950 | 4,104,099 | +0.21(+2.43%) |
Jan 13, 2003 | 9.400 | 9.519 | 8.576 | 8.738 | 8,863,794 | -0.32(-3.56%) |
Jan 10, 2003 | 8.644 | 9.222 | 8.636 | 9.060 | 7,676,726 | +0.06(+0.66%) |
Jan 09, 2003 | 8.364 | 9.035 | 8.313 | 9.001 | 9,372,537 | +0.81(+9.84%) |
Jan 08, 2003 | 8.610 | 8.704 | 8.067 | 8.194 | 12,417,343 | +0.03(+0.33%) |
Jan 07, 2003 | 7.515 | 8.364 | 7.481 | 8.167 | 12,731,774 | +0.72(+9.67%) |
Jan 06, 2003 | 7.337 | 7.566 | 7.294 | 7.447 | 5,974,791 | +0.19(+2.57%) |
Jan 03, 2003 | 7.303 | 7.422 | 7.090 | 7.260 | 3,715,122 | +0.05(+0.73%) |
Jan 02, 2003 | 7.005 | 7.515 | 6.793 | 7.208 | 8,227,864 | +0.40(+5.84%) |
Dec 31, 2002 | 6.810 | 6.980 | 6.725 | 6.810 | 5,380,197 | +0.01(+0.12%) |
Dec 30, 2002 | 7.252 | 7.303 | 6.768 | 6.802 | 4,422,181 | -0.35(-4.87%) |
Dec 27, 2002 | 7.243 | 7.506 | 7.141 | 7.150 | 2,650,411 | -0.11(-1.46%) |
Dec 26, 2002 | 7.235 | 7.685 | 7.226 | 7.256 | 2,765,703 | +0.04(+0.53%) |
Dec 24, 2002 | 7.371 | 7.625 | 7.218 | 7.218 | 1,462,519 | -0.18(-2.41%) |
Dec 23, 2002 | 7.150 | 7.634 | 7.039 | 7.396 | 3,886,234 | +0.32(+4.56%) |
Dec 20, 2002 | 7.150 | 7.481 | 7.039 | 7.073 | 4,576,806 | -0.14(-1.88%) |
Dec 19, 2002 | 7.311 | 7.719 | 7.150 | 7.209 | 4,263,199 | -0.11(-1.51%) |
Dec 18, 2002 | 7.651 | 7.761 | 7.218 | 7.320 | 4,009,416 | -0.57(-7.21%) |
Dec 17, 2002 | 7.846 | 8.050 | 7.642 | 7.889 | 3,047,043 | +0.12(+1.53%) |
Dec 16, 2002 | 7.710 | 7.829 | 7.456 | 7.770 | 3,349,934 | +0.29(+3.86%) |
Dec 13, 2002 | 7.753 | 7.778 | 7.422 | 7.481 | 3,157,153 | -0.32(-4.13%) |
Dec 12, 2002 | 7.812 | 8.058 | 7.642 | 7.804 | 6,079,719 | +0.03(+0.44%) |
Dec 11, 2002 | 7.591 | 7.872 | 7.515 | 7.770 | 4,757,457 | +0.17(+2.23%) |
Dec 10, 2002 | 7.345 | 7.804 | 7.328 | 7.600 | 5,190,360 | +0.37(+5.17%) |
Dec 09, 2002 | 7.574 | 7.608 | 7.192 | 7.226 | 4,361,768 | -0.43(-5.60%) |
Dec 06, 2002 | 7.642 | 8.007 | 7.574 | 7.655 | 5,608,189 | -0.17(-2.12%) |
Dec 05, 2002 | 7.710 | 8.339 | 7.693 | 7.821 | 7,702,987 | +0.32(+4.30%) |
Dec 04, 2002 | 7.447 | 7.897 | 7.218 | 7.498 | 4,973,202 | -0.16(-2.11%) |
Dec 03, 2002 | 8.279 | 8.390 | 7.557 | 7.659 | 6,762,283 | -0.68(-8.15%) |
Dec 02, 2002 | 9.154 | 9.307 | 8.322 | 8.339 | 7,714,881 | -0.59(-6.57%) |
Nov 29, 2002 | 8.712 | 9.001 | 8.712 | 8.925 | 2,179,706 | +0.35(+4.05%) |
Nov 27, 2002 | 8.534 | 9.026 | 8.534 | 8.577 | 4,710,469 | +0.11(+1.31%) |
Nov 26, 2002 | 8.840 | 8.942 | 8.441 | 8.466 | 3,806,743 | -0.51(-5.68%) |
Nov 25, 2002 | 8.848 | 9.366 | 8.840 | 8.976 | 5,749,860 | +0.17(+1.98%) |
Nov 22, 2002 | 8.797 | 9.154 | 8.593 | 8.801 | 4,923,388 | -0.19(-2.12%) |
Nov 21, 2002 | 8.475 | 9.332 | 8.449 | 8.993 | 6,947,056 | +0.69(+8.28%) |
Nov 20, 2002 | 7.804 | 8.313 | 7.778 | 8.305 | 5,057,286 | +0.54(+7.00%) |
Nov 19, 2002 | 7.760 | 8.322 | 7.676 | 7.761 | 5,923,210 | -0.07(-0.87%) |
Nov 18, 2002 | 7.430 | 7.880 | 7.056 | 7.829 | 5,535,528 | +0.54(+7.46%) |
Nov 15, 2002 | 7.192 | 7.362 | 6.997 | 7.286 | 5,229,576 | +0.07(+0.94%) |
Nov 14, 2002 | 7.235 | 7.540 | 7.141 | 7.218 | 4,040,741 | +0.09(+1.31%) |
Nov 13, 2002 | 7.031 | 7.371 | 6.793 | 7.124 | 4,641,223 | +0.04(+0.61%) |
Nov 12, 2002 | 6.887 | 7.303 | 6.717 | 7.081 | 5,984,094 | +0.35(+5.16%) |
Nov 11, 2002 | 7.396 | 7.600 | 6.717 | 6.734 | 5,367,831 | -0.66(-8.96%) |
Nov 08, 2002 | 7.727 | 8.262 | 7.371 | 7.396 | 5,552,133 | -0.40(-5.12%) |
Nov 07, 2002 | 8.373 | 8.441 | 7.634 | 7.795 | 10,663,709 | -0.85(-9.82%) |
Nov 06, 2002 | 7.914 | 8.653 | 7.863 | 8.644 | 10,113,748 | +0.85(+10.89%) |
Nov 05, 2002 | 7.201 | 7.948 | 7.133 | 7.795 | 4,885,585 | +0.51(+6.99%) |
Nov 04, 2002 | 7.235 | 7.574 | 7.048 | 7.286 | 5,483,712 | +0.27(+3.87%) |