Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.904 | 6.083 | 5.726 | 5.921 | 4,016,344 | +0.01(+0.14%) |
Jan 30, 2003 | 6.279 | 6.483 | 5.828 | 5.913 | 3,124,313 | -0.37(-5.83%) |
Jan 29, 2003 | 6.049 | 6.321 | 5.896 | 6.279 | 8,086,405 | +0.26(+4.24%) |
Jan 28, 2003 | 6.092 | 6.160 | 5.802 | 6.023 | 5,195,859 | +0.05(+0.85%) |
Jan 27, 2003 | 6.015 | 6.134 | 5.904 | 5.972 | 5,189,160 | -0.16(-2.64%) |
Jan 24, 2003 | 6.398 | 6.466 | 6.058 | 6.134 | 7,188,634 | -0.26(-3.99%) |
Jan 23, 2003 | 7.044 | 7.061 | 6.245 | 6.389 | 16,036,112 | -0.56(-8.08%) |
Jan 22, 2003 | 6.815 | 7.376 | 6.815 | 6.951 | 6,495,735 | -0.15(-2.16%) |
Jan 21, 2003 | 7.019 | 7.436 | 6.976 | 7.104 | 7,200,623 | +0.16(+2.33%) |
Jan 17, 2003 | 7.078 | 7.087 | 6.772 | 6.942 | 5,222,188 | -0.20(-2.86%) |
Jan 16, 2003 | 7.657 | 7.657 | 7.027 | 7.146 | 4,333,820 | -0.51(-6.67%) |
Jan 15, 2003 | 8.082 | 8.142 | 7.495 | 7.657 | 6,648,655 | -0.35(-4.36%) |
Jan 14, 2003 | 7.529 | 8.014 | 7.427 | 8.006 | 7,064,277 | +0.52(+6.93%) |
Jan 13, 2003 | 7.708 | 7.742 | 7.317 | 7.487 | 4,468,051 | -0.06(-0.79%) |
Jan 10, 2003 | 7.308 | 7.785 | 7.146 | 7.546 | 10,309,911 | +0.03(+0.34%) |
Jan 09, 2003 | 6.959 | 7.682 | 6.891 | 7.521 | 13,765,707 | +0.87(+13.04%) |
Jan 08, 2003 | 6.815 | 6.849 | 6.049 | 6.653 | 26,383,284 | -0.26(-3.69%) |
Jan 07, 2003 | 7.699 | 7.819 | 6.823 | 6.908 | 8,560,797 | -0.67(-8.87%) |
Jan 06, 2003 | 7.844 | 7.853 | 7.453 | 7.580 | 9,269,564 | -0.35(-4.40%) |
Jan 03, 2003 | 7.819 | 8.031 | 7.572 | 7.929 | 2,967,417 | +0.06(+0.76%) |
Jan 02, 2003 | 7.470 | 7.870 | 7.232 | 7.870 | 3,953,225 | +0.54(+7.31%) |
Dec 31, 2002 | 7.419 | 7.631 | 7.325 | 7.334 | 2,007,349 | -0.11(-1.49%) |
Dec 30, 2002 | 7.580 | 7.827 | 7.436 | 7.444 | 2,035,206 | -0.10(-1.34%) |
Dec 27, 2002 | 7.487 | 7.819 | 7.419 | 7.546 | 1,364,170 | +0.07(+0.90%) |
Dec 26, 2002 | 7.734 | 8.074 | 7.470 | 7.478 | 1,730,425 | -0.38(-4.87%) |
Dec 24, 2002 | 7.580 | 8.074 | 7.572 | 7.861 | 1,583,735 | -0.04(-0.54%) |
Dec 23, 2002 | 7.444 | 7.929 | 7.283 | 7.904 | 2,859,632 | +0.37(+4.85%) |
Dec 20, 2002 | 7.283 | 7.853 | 7.283 | 7.538 | 9,285,197 | +0.32(+4.48%) |
Dec 19, 2002 | 7.427 | 7.674 | 7.078 | 7.215 | 5,911,796 | -0.32(-4.29%) |
Dec 18, 2002 | 8.218 | 8.363 | 7.419 | 7.538 | 9,342,791 | -0.87(-10.32%) |
Dec 17, 2002 | 8.831 | 9.103 | 8.287 | 8.406 | 6,429,325 | -0.58(-6.44%) |
Dec 16, 2002 | 8.508 | 9.001 | 8.338 | 8.984 | 6,644,188 | +0.66(+7.87%) |
Dec 13, 2002 | 8.304 | 8.431 | 8.082 | 8.329 | 4,663,403 | -0.15(-1.81%) |
Dec 12, 2002 | 8.508 | 8.763 | 8.312 | 8.482 | 5,112,641 | +0.00(+0.00%) |
Dec 11, 2002 | 7.989 | 8.967 | 8.304 | 8.482 | 4,678,330 | -0.15(-1.77%) |
Dec 10, 2002 | 7.989 | 8.899 | 7.708 | 8.635 | 8,648,835 | +0.29(+3.47%) |
Dec 09, 2002 | 8.737 | 9.214 | 8.252 | 8.346 | 5,571,047 | -0.52(-5.85%) |
Dec 06, 2002 | 8.031 | 9.290 | 7.810 | 8.865 | 10,661,474 | +0.57(+6.87%) |
Dec 05, 2002 | 9.010 | 9.010 | 8.270 | 8.295 | 5,398,498 | -0.50(-5.71%) |
Dec 04, 2002 | 8.610 | 8.993 | 8.082 | 8.797 | 8,461,711 | -0.37(-4.08%) |
Dec 03, 2002 | 9.648 | 9.682 | 8.814 | 9.171 | 6,947,089 | -0.74(-7.47%) |
Dec 02, 2002 | 10.72 | 10.83 | 9.716 | 9.912 | 6,040,502 | -0.34(-3.32%) |
Nov 29, 2002 | 10.63 | 10.72 | 10.21 | 10.25 | 1,657,550 | -0.14(-1.39%) |
Nov 27, 2002 | 9.903 | 10.61 | 9.903 | 10.40 | 4,442,427 | +0.50(+5.07%) |
Nov 26, 2002 | 9.937 | 10.23 | 9.665 | 9.895 | 4,195,358 | +0.09(+0.95%) |
Nov 25, 2002 | 9.869 | 10.29 | 9.639 | 9.801 | 4,722,878 | -0.04(-0.43%) |
Nov 22, 2002 | 9.154 | 9.843 | 8.976 | 9.843 | 6,818,618 | +0.02(+0.17%) |
Nov 21, 2002 | 9.130 | 10.22 | 9.129 | 9.826 | 18,547,120 | +1.03(+11.70%) |
Nov 20, 2002 | 7.853 | 8.865 | 7.853 | 8.797 | 9,948,358 | +0.94(+12.03%) |
Nov 19, 2002 | 8.099 | 8.099 | 7.657 | 7.853 | 3,897,982 | -0.31(-3.75%) |
Nov 18, 2002 | 7.776 | 8.508 | 7.682 | 8.159 | 8,520,246 | +0.47(+6.10%) |
Nov 15, 2002 | 7.198 | 7.699 | 7.061 | 7.690 | 4,364,498 | +0.34(+4.62%) |
Nov 14, 2002 | 7.861 | 7.955 | 7.317 | 7.351 | 10,207,886 | -0.26(-3.46%) |
Nov 13, 2002 | 6.959 | 7.657 | 6.832 | 7.614 | 9,701,289 | +0.62(+8.88%) |
Nov 12, 2002 | 6.534 | 7.121 | 6.466 | 6.993 | 6,735,047 | +0.57(+8.87%) |
Nov 11, 2002 | 6.874 | 6.883 | 6.398 | 6.423 | 4,881,204 | -0.50(-7.25%) |
Nov 08, 2002 | 7.155 | 7.172 | 6.279 | 6.925 | 10,904,664 | +0.11(+1.62%) |
Nov 07, 2002 | 7.002 | 7.359 | 6.679 | 6.815 | 11,229,780 | -0.20(-2.79%) |
Nov 06, 2002 | 6.058 | 7.036 | 6.040 | 7.010 | 42,198,888 | +0.29(+4.30%) |
Nov 05, 2002 | 6.959 | 7.112 | 6.611 | 6.721 | 6,346,459 | -0.19(-2.82%) |
Nov 04, 2002 | 6.551 | 7.614 | 6.347 | 6.916 | 12,501,916 | +0.82(+13.53%) |