Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.961 | 8.509 | 7.961 | 8.489 | 3,513,035 | +0.49(+6.19%) |
Jan 30, 2003 | 8.351 | 8.423 | 7.994 | 7.994 | 2,491,053 | -0.42(-5.02%) |
Jan 29, 2003 | 8.463 | 8.463 | 8.113 | 8.416 | 2,520,010 | -0.05(-0.55%) |
Jan 28, 2003 | 8.357 | 8.542 | 8.166 | 8.463 | 2,888,718 | +0.14(+1.66%) |
Jan 27, 2003 | 8.674 | 8.845 | 8.245 | 8.324 | 3,546,085 | -0.35(-4.03%) |
Jan 24, 2003 | 9.030 | 9.070 | 8.614 | 8.674 | 2,678,894 | -0.31(-3.45%) |
Jan 23, 2003 | 8.740 | 9.076 | 8.740 | 8.984 | 3,129,470 | +0.21(+2.41%) |
Jan 22, 2003 | 8.740 | 8.957 | 8.641 | 8.773 | 3,672,980 | -0.07(-0.82%) |
Jan 21, 2003 | 9.360 | 9.360 | 8.759 | 8.845 | 5,236,654 | -0.51(-5.43%) |
Jan 17, 2003 | 9.630 | 9.630 | 9.340 | 9.353 | 2,416,917 | -0.28(-2.88%) |
Jan 16, 2003 | 9.960 | 9.960 | 9.564 | 9.630 | 2,984,230 | -0.16(-1.68%) |
Jan 15, 2003 | 9.947 | 9.953 | 9.723 | 9.795 | 3,224,679 | -0.10(-1.00%) |
Jan 14, 2003 | 9.907 | 9.993 | 9.881 | 9.894 | 3,910,094 | -0.01(-0.13%) |
Jan 13, 2003 | 9.894 | 10.12 | 9.887 | 9.907 | 3,577,317 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.25 | 9.927 | 9.940 | 3,102,938 | -0.20(-2.02%) |
Jan 09, 2003 | 9.901 | 10.28 | 9.901 | 10.14 | 2,827,014 | +0.24(+2.47%) |
Jan 08, 2003 | 9.993 | 10.09 | 9.854 | 9.901 | 2,668,433 | -0.06(-0.60%) |
Jan 07, 2003 | 10.06 | 10.09 | 9.960 | 9.960 | 2,708,609 | -0.14(-1.37%) |
Jan 06, 2003 | 9.841 | 10.10 | 9.782 | 10.10 | 2,923,891 | +0.32(+3.31%) |
Jan 03, 2003 | 9.597 | 9.821 | 9.492 | 9.775 | 2,712,096 | +0.12(+1.23%) |
Jan 02, 2003 | 9.287 | 9.723 | 9.254 | 9.657 | 2,573,224 | +0.37(+3.98%) |
Dec 31, 2002 | 8.905 | 9.393 | 8.905 | 9.287 | 2,597,178 | +0.26(+2.85%) |
Dec 30, 2002 | 8.924 | 9.089 | 8.858 | 9.030 | 2,170,708 | +0.05(+0.51%) |
Dec 27, 2002 | 9.234 | 9.294 | 8.911 | 8.984 | 1,385,080 | -0.30(-3.27%) |
Dec 26, 2002 | 9.287 | 9.492 | 9.234 | 9.287 | 1,159,489 | +0.01(+0.14%) |
Dec 24, 2002 | 9.234 | 9.386 | 9.201 | 9.274 | 1,192,388 | -0.17(-1.82%) |
Dec 23, 2002 | 9.175 | 9.531 | 9.129 | 9.445 | 2,679,955 | +0.20(+2.21%) |
Dec 20, 2002 | 8.852 | 9.294 | 8.687 | 9.241 | 7,574,888 | +0.34(+3.78%) |
Dec 19, 2002 | 8.740 | 8.951 | 8.740 | 8.905 | 4,259,548 | +0.03(+0.37%) |
Dec 18, 2002 | 8.957 | 8.957 | 8.740 | 8.872 | 4,118,705 | -0.08(-0.88%) |
Dec 17, 2002 | 8.773 | 9.129 | 8.773 | 8.951 | 3,627,802 | +0.05(+0.52%) |
Dec 16, 2002 | 8.759 | 9.043 | 8.759 | 8.905 | 2,696,784 | +0.19(+2.20%) |
Dec 13, 2002 | 8.944 | 9.142 | 8.713 | 8.713 | 3,072,465 | -0.33(-3.65%) |
Dec 12, 2002 | 9.102 | 9.155 | 8.924 | 9.043 | 2,138,415 | -0.10(-1.08%) |
Dec 11, 2002 | 9.162 | 9.300 | 8.997 | 9.142 | 1,845,511 | -0.01(-0.14%) |
Dec 10, 2002 | 8.885 | 9.234 | 8.779 | 9.155 | 2,785,928 | +0.28(+3.12%) |
Dec 09, 2002 | 9.234 | 9.333 | 8.707 | 8.878 | 4,206,789 | -0.65(-6.85%) |
Dec 06, 2002 | 9.465 | 9.696 | 9.333 | 9.531 | 2,453,151 | -0.03(-0.34%) |
Dec 05, 2002 | 9.696 | 9.703 | 9.386 | 9.564 | 1,450,575 | -0.03(-0.34%) |
Dec 04, 2002 | 9.564 | 9.723 | 9.274 | 9.597 | 2,408,124 | -0.03(-0.27%) |
Dec 03, 2002 | 9.795 | 9.795 | 9.505 | 9.624 | 1,786,232 | -0.26(-2.60%) |
Dec 02, 2002 | 9.947 | 10.28 | 9.676 | 9.881 | 2,381,593 | +0.01(+0.07%) |
Nov 29, 2002 | 9.894 | 9.993 | 9.742 | 9.874 | 1,035,475 | -0.02(-0.20%) |
Nov 27, 2002 | 9.577 | 9.967 | 9.564 | 9.894 | 3,592,629 | +0.33(+3.45%) |
Nov 26, 2002 | 9.696 | 9.782 | 9.531 | 9.564 | 2,469,676 | -0.10(-1.02%) |
Nov 25, 2002 | 9.564 | 9.755 | 9.492 | 9.663 | 2,805,182 | +0.10(+1.03%) |
Nov 22, 2002 | 9.769 | 9.795 | 9.538 | 9.564 | 3,863,854 | -0.27(-2.75%) |
Nov 21, 2002 | 9.215 | 9.881 | 9.135 | 9.835 | 4,546,085 | +0.62(+6.73%) |
Nov 20, 2002 | 8.707 | 9.380 | 8.595 | 9.215 | 7,155,695 | -0.16(-1.69%) |
Nov 19, 2002 | 9.432 | 9.531 | 9.149 | 9.373 | 3,416,310 | -0.06(-0.63%) |
Nov 18, 2002 | 8.984 | 9.505 | 8.984 | 9.432 | 3,670,100 | +0.53(+5.93%) |
Nov 15, 2002 | 8.443 | 8.918 | 8.443 | 8.905 | 5,607,030 | +0.07(+0.82%) |
Nov 14, 2002 | 8.476 | 9.142 | 8.456 | 8.832 | 8,205,573 | +0.53(+6.44%) |
Nov 13, 2002 | 8.476 | 8.502 | 8.192 | 8.298 | 3,667,068 | -0.24(-2.78%) |
Nov 12, 2002 | 8.397 | 8.694 | 8.344 | 8.535 | 2,861,277 | +0.09(+1.01%) |
Nov 11, 2002 | 8.812 | 8.812 | 7.948 | 8.449 | 5,044,265 | -0.36(-4.12%) |
Nov 08, 2002 | 8.852 | 9.102 | 8.667 | 8.812 | 3,847,025 | -0.15(-1.62%) |
Nov 07, 2002 | 9.102 | 9.102 | 8.792 | 8.957 | 1,967,706 | -0.28(-3.00%) |
Nov 06, 2002 | 9.004 | 9.307 | 8.905 | 9.234 | 3,439,354 | +0.13(+1.38%) |
Nov 05, 2002 | 9.102 | 9.135 | 8.740 | 9.109 | 2,757,123 | +0.00(+0.00%) |
Nov 04, 2002 | 8.641 | 9.531 | 8.588 | 9.109 | 5,225,284 | +0.67(+7.97%) |