Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.710 | 7.950 | 6.700 | 7.850 | 2,941,300 | +0.70(+9.79%) |
Jan 30, 2003 | 7.935 | 8.200 | 7.100 | 7.150 | 2,316,066 | -0.80(-10.06%) |
Jan 29, 2003 | 7.360 | 8.070 | 6.920 | 7.950 | 3,237,800 | +0.51(+6.85%) |
Jan 28, 2003 | 8.910 | 9.100 | 7.120 | 7.440 | 7,426,400 | -1.46(-16.40%) |
Jan 27, 2003 | 10.30 | 10.30 | 8.250 | 8.900 | 3,558,200 | -1.48(-14.26%) |
Jan 24, 2003 | 10.44 | 10.60 | 10.01 | 10.38 | 1,313,500 | +0.11(+1.07%) |
Jan 23, 2003 | 10.26 | 10.35 | 9.900 | 10.27 | 1,341,300 | +0.32(+3.22%) |
Jan 22, 2003 | 10.06 | 10.49 | 9.700 | 9.950 | 1,780,100 | -0.30(-2.93%) |
Jan 21, 2003 | 9.750 | 10.48 | 9.710 | 10.25 | 2,451,400 | +0.88(+9.39%) |
Jan 17, 2003 | 9.150 | 9.500 | 8.880 | 9.370 | 1,161,900 | -0.01(-0.10%) |
Jan 16, 2003 | 8.740 | 9.420 | 8.720 | 9.379 | 1,264,700 | +0.62(+7.07%) |
Jan 15, 2003 | 8.760 | 8.800 | 8.300 | 8.760 | 1,379,400 | -0.05(-0.57%) |
Jan 14, 2003 | 9.420 | 9.420 | 8.770 | 8.810 | 1,728,900 | -0.54(-5.78%) |
Jan 13, 2003 | 9.300 | 9.730 | 9.100 | 9.350 | 1,831,200 | +0.47(+5.29%) |
Jan 10, 2003 | 8.500 | 8.900 | 8.450 | 8.880 | 1,304,000 | +0.25(+2.90%) |
Jan 09, 2003 | 8.760 | 8.940 | 8.450 | 8.630 | 1,359,100 | +0.20(+2.37%) |
Jan 08, 2003 | 8.170 | 8.550 | 8.020 | 8.430 | 1,350,500 | +0.01(+0.12%) |
Jan 07, 2003 | 8.750 | 8.750 | 8.100 | 8.420 | 2,317,400 | +0.09(+1.08%) |
Jan 06, 2003 | 7.730 | 8.550 | 7.600 | 8.330 | 2,824,300 | +0.92(+12.42%) |
Jan 03, 2003 | 6.970 | 7.500 | 6.780 | 7.410 | 1,461,200 | +0.53(+7.70%) |
Jan 02, 2003 | 6.740 | 6.950 | 6.510 | 6.880 | 1,105,400 | +0.38(+5.85%) |
Dec 31, 2002 | 6.260 | 6.530 | 6.200 | 6.500 | 1,113,700 | +0.27(+4.33%) |
Dec 30, 2002 | 6.670 | 6.900 | 6.110 | 6.230 | 1,864,100 | -0.44(-6.60%) |
Dec 27, 2002 | 7.250 | 7.250 | 6.600 | 6.670 | 1,572,400 | -0.58(-8.00%) |
Dec 26, 2002 | 6.930 | 7.340 | 6.850 | 7.250 | 1,455,200 | +0.33(+4.77%) |
Dec 24, 2002 | 7.000 | 7.150 | 6.650 | 6.920 | 1,301,600 | +0.07(+1.02%) |
Dec 23, 2002 | 5.680 | 7.080 | 5.510 | 6.850 | 2,151,300 | +0.50(+7.87%) |
Dec 20, 2002 | 5.680 | 6.550 | 5.510 | 6.350 | 2,550,000 | +0.81(+14.64%) |
Dec 19, 2002 | 5.480 | 5.800 | 5.340 | 5.539 | 829,000 | +0.09(+1.63%) |
Dec 18, 2002 | 5.800 | 6.140 | 5.300 | 5.450 | 1,816,400 | -0.40(-6.84%) |
Dec 17, 2002 | 4.940 | 5.850 | 4.930 | 5.850 | 2,107,400 | +0.91(+18.42%) |
Dec 16, 2002 | 4.300 | 4.940 | 4.300 | 4.940 | 555,500 | +0.49(+11.01%) |
Dec 13, 2002 | 4.830 | 4.850 | 4.360 | 4.450 | 424,700 | -0.17(-3.68%) |
Dec 12, 2002 | 4.650 | 4.850 | 4.350 | 4.620 | 1,182,200 | -0.08(-1.70%) |
Dec 11, 2002 | 4.990 | 4.990 | 4.500 | 4.700 | 593,800 | -0.34(-6.75%) |
Dec 10, 2002 | 5.300 | 5.310 | 4.800 | 5.040 | 1,224,300 | -0.04(-0.79%) |
Dec 09, 2002 | 5.600 | 5.680 | 5.080 | 5.080 | 1,140,400 | -0.09(-1.74%) |
Dec 06, 2002 | 5.110 | 5.250 | 5.080 | 5.170 | 389,500 | -0.13(-2.45%) |
Dec 05, 2002 | 5.530 | 5.800 | 5.300 | 5.300 | 587,700 | -0.17(-3.11%) |
Dec 04, 2002 | 5.120 | 5.680 | 4.840 | 5.470 | 918,800 | +0.27(+5.19%) |
Dec 03, 2002 | 5.510 | 5.630 | 5.110 | 5.200 | 573,200 | -0.33(-5.97%) |
Dec 02, 2002 | 5.550 | 5.840 | 5.300 | 5.530 | 1,058,500 | +0.37(+7.17%) |
Nov 29, 2002 | 5.150 | 5.250 | 4.870 | 5.160 | 994,700 | +0.14(+2.79%) |
Nov 27, 2002 | 5.420 | 5.430 | 4.840 | 5.020 | 1,439,900 | -0.03(-0.59%) |
Nov 26, 2002 | 5.490 | 5.900 | 5.030 | 5.050 | 1,748,900 | -0.48(-8.63%) |
Nov 25, 2002 | 5.010 | 5.600 | 4.930 | 5.527 | 2,104,100 | +0.81(+17.10%) |
Nov 22, 2002 | 4.350 | 5.150 | 4.170 | 4.720 | 2,208,500 | +0.37(+8.51%) |
Nov 21, 2002 | 3.980 | 4.380 | 3.910 | 4.350 | 1,362,000 | +0.38(+9.63%) |
Nov 20, 2002 | 4.030 | 4.060 | 3.720 | 3.968 | 1,084,500 | -0.08(-2.03%) |
Nov 19, 2002 | 4.300 | 4.300 | 4.040 | 4.050 | 1,390,700 | -0.19(-4.48%) |
Nov 18, 2002 | 3.960 | 4.290 | 3.760 | 4.240 | 2,291,700 | +0.41(+10.70%) |
Nov 15, 2002 | 3.500 | 4.170 | 3.430 | 3.830 | 3,882,400 | +0.14(+3.79%) |
Nov 14, 2002 | 2.860 | 3.700 | 2.830 | 3.690 | 2,763,500 | +0.74(+25.08%) |
Nov 13, 2002 | 3.000 | 3.040 | 2.890 | 2.950 | 331,100 | -0.08(-2.64%) |
Nov 12, 2002 | 3.050 | 3.050 | 2.860 | 3.030 | 344,900 | +0.03(+1.00%) |
Nov 11, 2002 | 3.150 | 3.150 | 2.900 | 3.000 | 325,300 | -0.15(-4.76%) |
Nov 08, 2002 | 3.150 | 3.180 | 2.840 | 3.150 | 584,300 | +0.03(+0.96%) |
Nov 07, 2002 | 3.480 | 3.490 | 3.111 | 3.120 | 657,100 | -0.32(-9.30%) |
Nov 06, 2002 | 3.310 | 3.500 | 3.200 | 3.440 | 1,391,000 | +0.21(+6.50%) |
Nov 05, 2002 | 3.340 | 3.370 | 3.160 | 3.230 | 1,025,800 | +0.09(+2.87%) |
Nov 04, 2002 | 2.930 | 3.180 | 2.920 | 3.140 | 529,300 | +0.26(+9.03%) |