Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.906 | 6.085 | 5.727 | 5.923 | 4,015,092 | +0.01(+0.14%) |
Jan 30, 2003 | 6.281 | 6.485 | 5.830 | 5.915 | 3,123,338 | -0.37(-5.83%) |
Jan 29, 2003 | 6.051 | 6.323 | 5.898 | 6.281 | 8,083,883 | +0.26(+4.24%) |
Jan 28, 2003 | 6.093 | 6.162 | 5.804 | 6.025 | 5,194,239 | +0.05(+0.85%) |
Jan 27, 2003 | 6.017 | 6.136 | 5.906 | 5.974 | 5,187,541 | -0.16(-2.64%) |
Jan 24, 2003 | 6.400 | 6.468 | 6.059 | 6.136 | 7,186,392 | -0.26(-3.99%) |
Jan 23, 2003 | 7.047 | 7.064 | 6.247 | 6.391 | 16,031,110 | -0.56(-8.08%) |
Jan 22, 2003 | 6.817 | 7.379 | 6.817 | 6.953 | 6,493,709 | -0.15(-2.16%) |
Jan 21, 2003 | 7.021 | 7.438 | 6.979 | 7.106 | 7,198,377 | +0.16(+2.33%) |
Jan 17, 2003 | 7.081 | 7.089 | 6.774 | 6.944 | 5,220,560 | -0.20(-2.86%) |
Jan 16, 2003 | 7.659 | 7.659 | 7.030 | 7.149 | 4,332,469 | -0.51(-6.67%) |
Jan 15, 2003 | 8.085 | 8.144 | 7.498 | 7.659 | 6,646,581 | -0.35(-4.36%) |
Jan 14, 2003 | 7.532 | 8.017 | 7.430 | 8.008 | 7,062,073 | +0.52(+6.93%) |
Jan 13, 2003 | 7.710 | 7.744 | 7.319 | 7.489 | 4,466,658 | -0.06(-0.79%) |
Jan 10, 2003 | 7.310 | 7.787 | 7.149 | 7.549 | 10,306,696 | +0.03(+0.34%) |
Jan 09, 2003 | 6.962 | 7.685 | 6.893 | 7.523 | 13,761,414 | +0.87(+13.04%) |
Jan 08, 2003 | 6.817 | 6.851 | 6.051 | 6.655 | 26,375,054 | -0.26(-3.69%) |
Jan 07, 2003 | 7.702 | 7.821 | 6.825 | 6.910 | 8,558,127 | -0.67(-8.87%) |
Jan 06, 2003 | 7.847 | 7.855 | 7.455 | 7.583 | 9,266,673 | -0.35(-4.40%) |
Jan 03, 2003 | 7.821 | 8.034 | 7.574 | 7.932 | 2,966,491 | +0.06(+0.76%) |
Jan 02, 2003 | 7.472 | 7.872 | 7.234 | 7.872 | 3,951,992 | +0.54(+7.31%) |
Dec 31, 2002 | 7.421 | 7.634 | 7.327 | 7.336 | 2,006,723 | -0.11(-1.49%) |
Dec 30, 2002 | 7.583 | 7.830 | 7.438 | 7.447 | 2,034,571 | -0.10(-1.34%) |
Dec 27, 2002 | 7.489 | 7.822 | 7.421 | 7.548 | 1,363,744 | +0.07(+0.90%) |
Dec 26, 2002 | 7.736 | 8.076 | 7.472 | 7.481 | 1,729,885 | -0.38(-4.87%) |
Dec 24, 2002 | 7.583 | 8.076 | 7.574 | 7.864 | 1,583,241 | -0.04(-0.54%) |
Dec 23, 2002 | 7.447 | 7.932 | 7.285 | 7.906 | 2,858,741 | +0.37(+4.85%) |
Dec 20, 2002 | 7.285 | 7.855 | 7.285 | 7.540 | 9,282,301 | +0.32(+4.48%) |
Dec 19, 2002 | 7.430 | 7.676 | 7.081 | 7.217 | 5,909,952 | -0.32(-4.29%) |
Dec 18, 2002 | 8.221 | 8.366 | 7.421 | 7.540 | 9,339,878 | -0.87(-10.32%) |
Dec 17, 2002 | 8.834 | 9.106 | 8.289 | 8.408 | 6,427,320 | -0.58(-6.44%) |
Dec 16, 2002 | 8.510 | 9.004 | 8.340 | 8.987 | 6,642,116 | +0.66(+7.87%) |
Dec 13, 2002 | 8.306 | 8.434 | 8.085 | 8.332 | 4,661,948 | -0.15(-1.81%) |
Dec 12, 2002 | 8.510 | 8.766 | 8.315 | 8.485 | 5,111,046 | +0.00(+0.00%) |
Dec 11, 2002 | 7.991 | 8.970 | 8.306 | 8.485 | 4,676,871 | -0.15(-1.77%) |
Dec 10, 2002 | 7.991 | 8.902 | 7.710 | 8.638 | 8,646,137 | +0.29(+3.47%) |
Dec 09, 2002 | 8.740 | 9.217 | 8.255 | 8.349 | 5,569,310 | -0.52(-5.85%) |
Dec 06, 2002 | 8.034 | 9.293 | 7.813 | 8.868 | 10,658,149 | +0.57(+6.87%) |
Dec 05, 2002 | 9.012 | 9.012 | 8.272 | 8.298 | 5,396,815 | -0.50(-5.71%) |
Dec 04, 2002 | 8.613 | 8.995 | 8.085 | 8.800 | 8,459,072 | -0.37(-4.08%) |
Dec 03, 2002 | 9.651 | 9.685 | 8.817 | 9.174 | 6,944,922 | -0.74(-7.47%) |
Dec 02, 2002 | 10.72 | 10.83 | 9.719 | 9.915 | 6,038,618 | -0.34(-3.32%) |
Nov 29, 2002 | 10.64 | 10.72 | 10.21 | 10.26 | 1,657,033 | -0.14(-1.39%) |
Nov 27, 2002 | 9.906 | 10.61 | 9.906 | 10.40 | 4,441,042 | +0.50(+5.07%) |
Nov 26, 2002 | 9.940 | 10.24 | 9.668 | 9.898 | 4,194,050 | +0.09(+0.95%) |
Nov 25, 2002 | 9.872 | 10.29 | 9.642 | 9.804 | 4,721,405 | -0.04(-0.43%) |
Nov 22, 2002 | 9.157 | 9.847 | 8.978 | 9.847 | 6,816,491 | +0.02(+0.17%) |
Nov 21, 2002 | 9.133 | 10.22 | 9.132 | 9.829 | 18,541,336 | +1.03(+11.70%) |
Nov 20, 2002 | 7.855 | 8.868 | 7.855 | 8.800 | 9,945,255 | +0.94(+12.03%) |
Nov 19, 2002 | 8.102 | 8.102 | 7.659 | 7.855 | 3,896,766 | -0.31(-3.75%) |
Nov 18, 2002 | 7.779 | 8.510 | 7.685 | 8.161 | 8,517,589 | +0.47(+6.10%) |
Nov 15, 2002 | 7.200 | 7.702 | 7.064 | 7.693 | 4,363,137 | +0.34(+4.62%) |
Nov 14, 2002 | 7.864 | 7.957 | 7.319 | 7.353 | 10,204,703 | -0.26(-3.46%) |
Nov 13, 2002 | 6.962 | 7.659 | 6.834 | 7.617 | 9,698,263 | +0.62(+8.88%) |
Nov 12, 2002 | 6.536 | 7.123 | 6.468 | 6.996 | 6,732,946 | +0.57(+8.87%) |
Nov 11, 2002 | 6.876 | 6.885 | 6.400 | 6.425 | 4,879,682 | -0.50(-7.25%) |
Nov 08, 2002 | 7.157 | 7.174 | 6.281 | 6.927 | 10,901,263 | +0.11(+1.62%) |
Nov 07, 2002 | 7.004 | 7.361 | 6.681 | 6.817 | 11,226,278 | -0.20(-2.79%) |
Nov 06, 2002 | 6.059 | 7.038 | 6.042 | 7.013 | 42,185,728 | +0.29(+4.30%) |
Nov 05, 2002 | 6.962 | 7.115 | 6.613 | 6.723 | 6,344,480 | -0.19(-2.82%) |
Nov 04, 2002 | 6.553 | 7.617 | 6.349 | 6.918 | 12,498,017 | +0.82(+13.53%) |