Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.577 | 7.808 | 7.402 | 7.623 | 2,744,644 | +0.00(+0.00%) |
Jan 30, 2003 | 8.076 | 8.206 | 7.623 | 7.623 | 3,102,194 | -0.45(-5.61%) |
Jan 29, 2003 | 8.085 | 8.141 | 7.827 | 8.076 | 2,675,276 | -0.12(-1.47%) |
Jan 28, 2003 | 8.002 | 8.243 | 7.882 | 8.196 | 4,723,857 | +0.30(+3.86%) |
Jan 27, 2003 | 8.169 | 8.427 | 7.854 | 7.891 | 5,877,469 | -0.37(-4.47%) |
Jan 24, 2003 | 8.899 | 9.065 | 7.901 | 8.261 | 13,946,585 | -1.44(-14.86%) |
Jan 23, 2003 | 9.666 | 9.740 | 9.333 | 9.703 | 7,777,574 | +0.38(+4.06%) |
Jan 22, 2003 | 8.926 | 9.453 | 8.917 | 9.324 | 7,885,144 | +0.36(+4.02%) |
Jan 21, 2003 | 8.779 | 9.028 | 8.427 | 8.963 | 5,011,611 | +0.31(+3.63%) |
Jan 17, 2003 | 9.148 | 9.167 | 8.547 | 8.649 | 10,230,678 | -0.67(-7.14%) |
Jan 16, 2003 | 9.776 | 9.924 | 9.241 | 9.314 | 4,726,779 | -0.44(-4.55%) |
Jan 15, 2003 | 9.850 | 9.934 | 9.629 | 9.758 | 3,868,604 | +0.02(+0.19%) |
Jan 14, 2003 | 9.601 | 9.832 | 9.361 | 9.740 | 3,771,424 | +0.23(+2.43%) |
Jan 13, 2003 | 10.23 | 10.36 | 9.333 | 9.509 | 8,145,302 | -0.35(-3.56%) |
Jan 10, 2003 | 9.407 | 10.04 | 9.398 | 9.860 | 7,054,456 | +0.06(+0.66%) |
Jan 09, 2003 | 9.102 | 9.832 | 9.046 | 9.795 | 8,612,807 | +0.88(+9.84%) |
Jan 08, 2003 | 9.370 | 9.472 | 8.779 | 8.917 | 11,410,803 | +0.03(+0.33%) |
Jan 07, 2003 | 8.178 | 9.102 | 8.141 | 8.888 | 11,699,747 | +0.78(+9.67%) |
Jan 06, 2003 | 7.984 | 8.233 | 7.938 | 8.104 | 5,490,479 | +0.20(+2.57%) |
Jan 03, 2003 | 7.947 | 8.076 | 7.716 | 7.901 | 3,413,977 | +0.06(+0.73%) |
Jan 02, 2003 | 7.623 | 8.178 | 7.392 | 7.843 | 7,560,920 | +0.43(+5.84%) |
Dec 31, 2002 | 7.411 | 7.596 | 7.319 | 7.411 | 4,944,082 | +0.01(+0.12%) |
Dec 30, 2002 | 7.891 | 7.947 | 7.365 | 7.402 | 4,063,723 | -0.38(-4.87%) |
Dec 27, 2002 | 7.882 | 8.169 | 7.771 | 7.781 | 2,435,571 | -0.12(-1.46%) |
Dec 26, 2002 | 7.873 | 8.363 | 7.864 | 7.896 | 2,541,517 | +0.04(+0.53%) |
Dec 24, 2002 | 8.021 | 8.298 | 7.854 | 7.854 | 1,343,968 | -0.19(-2.41%) |
Dec 23, 2002 | 7.781 | 8.307 | 7.660 | 8.049 | 3,571,219 | +0.35(+4.56%) |
Dec 20, 2002 | 7.781 | 8.141 | 7.660 | 7.697 | 4,205,814 | -0.15(-1.88%) |
Dec 19, 2002 | 7.956 | 8.400 | 7.781 | 7.845 | 3,917,627 | -0.12(-1.51%) |
Dec 18, 2002 | 8.326 | 8.446 | 7.854 | 7.965 | 3,684,416 | -0.62(-7.21%) |
Dec 17, 2002 | 8.538 | 8.760 | 8.316 | 8.584 | 2,800,052 | +0.13(+1.53%) |
Dec 16, 2002 | 8.390 | 8.520 | 8.113 | 8.455 | 3,078,391 | +0.31(+3.86%) |
Dec 13, 2002 | 8.437 | 8.464 | 8.076 | 8.141 | 2,901,237 | -0.35(-4.13%) |
Dec 12, 2002 | 8.501 | 8.769 | 8.316 | 8.492 | 5,586,902 | +0.04(+0.44%) |
Dec 11, 2002 | 8.261 | 8.566 | 8.178 | 8.455 | 4,371,821 | +0.18(+2.23%) |
Dec 10, 2002 | 7.993 | 8.492 | 7.975 | 8.270 | 4,769,634 | +0.41(+5.17%) |
Dec 09, 2002 | 8.243 | 8.280 | 7.827 | 7.864 | 4,008,206 | -0.47(-5.60%) |
Dec 06, 2002 | 8.316 | 8.714 | 8.243 | 8.330 | 5,153,594 | -0.18(-2.12%) |
Dec 05, 2002 | 8.390 | 9.074 | 8.372 | 8.511 | 7,078,589 | +0.35(+4.30%) |
Dec 04, 2002 | 8.104 | 8.594 | 7.854 | 8.159 | 4,570,078 | -0.18(-2.11%) |
Dec 03, 2002 | 9.010 | 9.130 | 8.224 | 8.335 | 6,214,138 | -0.74(-8.15%) |
Dec 02, 2002 | 9.961 | 10.13 | 9.056 | 9.074 | 7,089,519 | -0.64(-6.57%) |
Nov 29, 2002 | 9.481 | 9.795 | 9.481 | 9.712 | 2,003,021 | +0.38(+4.05%) |
Nov 27, 2002 | 9.287 | 9.823 | 9.287 | 9.334 | 4,328,642 | +0.12(+1.31%) |
Nov 26, 2002 | 9.619 | 9.730 | 9.185 | 9.213 | 3,498,171 | -0.55(-5.68%) |
Nov 25, 2002 | 9.629 | 10.19 | 9.619 | 9.767 | 5,283,781 | +0.19(+1.98%) |
Nov 22, 2002 | 9.573 | 9.961 | 9.351 | 9.578 | 4,524,302 | -0.21(-2.12%) |
Nov 21, 2002 | 9.222 | 10.16 | 9.194 | 9.786 | 6,383,933 | +0.75(+8.28%) |
Nov 20, 2002 | 8.492 | 9.046 | 8.464 | 9.037 | 4,647,346 | +0.59(+7.00%) |
Nov 19, 2002 | 8.445 | 9.056 | 8.353 | 8.446 | 5,443,079 | -0.07(-0.87%) |
Nov 18, 2002 | 8.085 | 8.575 | 7.679 | 8.520 | 5,086,823 | +0.59(+7.46%) |
Nov 15, 2002 | 7.827 | 8.012 | 7.614 | 7.928 | 4,805,671 | +0.07(+0.94%) |
Nov 14, 2002 | 7.873 | 8.206 | 7.771 | 7.854 | 3,713,202 | +0.10(+1.31%) |
Nov 13, 2002 | 7.651 | 8.021 | 7.392 | 7.753 | 4,265,010 | +0.05(+0.61%) |
Nov 12, 2002 | 7.494 | 7.947 | 7.309 | 7.706 | 5,499,028 | +0.38(+5.16%) |
Nov 11, 2002 | 8.049 | 8.270 | 7.309 | 7.328 | 4,932,719 | -0.72(-8.96%) |
Nov 08, 2002 | 8.409 | 8.991 | 8.021 | 8.049 | 5,102,082 | -0.43(-5.12%) |
Nov 07, 2002 | 9.111 | 9.185 | 8.307 | 8.483 | 9,799,318 | -0.92(-9.82%) |
Nov 06, 2002 | 8.612 | 9.416 | 8.557 | 9.407 | 9,293,936 | +0.92(+10.89%) |
Nov 05, 2002 | 7.836 | 8.649 | 7.762 | 8.483 | 4,489,564 | +0.55(+6.99%) |
Nov 04, 2002 | 7.873 | 8.243 | 7.670 | 7.928 | 5,039,207 | +0.30(+3.87%) |