Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.207 | 7.363 | 7.167 | 7.320 | 4,840,800 | +0.06(+0.88%) |
Jan 30, 2003 | 7.523 | 7.570 | 7.237 | 7.257 | 4,524,684 | -0.26(-3.50%) |
Jan 29, 2003 | 7.410 | 7.553 | 7.290 | 7.520 | 5,591,700 | +0.07(+0.94%) |
Jan 28, 2003 | 7.550 | 7.557 | 7.343 | 7.450 | 5,224,500 | -0.06(-0.79%) |
Jan 27, 2003 | 7.537 | 7.567 | 7.147 | 7.510 | 7,637,700 | -0.06(-0.75%) |
Jan 24, 2003 | 7.927 | 7.930 | 7.073 | 7.567 | 22,851,600 | -0.82(-9.74%) |
Jan 23, 2003 | 8.210 | 8.417 | 8.110 | 8.383 | 3,252,000 | +0.27(+3.33%) |
Jan 22, 2003 | 8.213 | 8.490 | 8.040 | 8.113 | 5,010,900 | -0.14(-1.66%) |
Jan 21, 2003 | 8.690 | 8.723 | 8.200 | 8.250 | 2,806,800 | -0.44(-5.03%) |
Jan 17, 2003 | 8.757 | 8.900 | 8.637 | 8.687 | 1,877,700 | -0.14(-1.55%) |
Jan 16, 2003 | 8.883 | 9.027 | 8.403 | 8.823 | 2,064,300 | -0.06(-0.64%) |
Jan 15, 2003 | 9.050 | 9.097 | 8.880 | 8.880 | 3,626,100 | -0.15(-1.70%) |
Jan 14, 2003 | 9.067 | 9.250 | 8.910 | 9.033 | 2,460,600 | -0.04(-0.40%) |
Jan 13, 2003 | 9.163 | 9.323 | 8.913 | 9.070 | 6,128,700 | -0.07(-0.77%) |
Jan 10, 2003 | 8.843 | 9.150 | 8.800 | 9.140 | 3,684,600 | +0.25(+2.77%) |
Jan 09, 2003 | 8.753 | 9.060 | 8.700 | 8.893 | 5,836,200 | +0.21(+2.38%) |
Jan 08, 2003 | 8.873 | 8.963 | 8.647 | 8.687 | 5,131,200 | -0.21(-2.40%) |
Jan 07, 2003 | 8.667 | 9.133 | 8.637 | 8.900 | 12,142,800 | +0.48(+5.70%) |
Jan 06, 2003 | 8.443 | 8.643 | 8.283 | 8.420 | 6,690,900 | -0.01(-0.16%) |
Jan 03, 2003 | 8.543 | 8.633 | 8.333 | 8.433 | 5,198,400 | -0.15(-1.75%) |
Jan 02, 2003 | 8.173 | 8.700 | 8.173 | 8.583 | 3,082,800 | +0.39(+4.80%) |
Dec 31, 2002 | 8.250 | 8.333 | 8.157 | 8.190 | 1,835,100 | -0.04(-0.53%) |
Dec 30, 2002 | 8.167 | 8.350 | 7.943 | 8.233 | 2,193,300 | +0.09(+1.11%) |
Dec 27, 2002 | 8.233 | 8.283 | 8.107 | 8.143 | 1,574,700 | -0.08(-0.97%) |
Dec 26, 2002 | 8.150 | 8.333 | 8.150 | 8.223 | 1,876,500 | +0.07(+0.90%) |
Dec 24, 2002 | 8.167 | 8.213 | 7.983 | 8.150 | 1,821,000 | -0.04(-0.52%) |
Dec 23, 2002 | 8.497 | 8.697 | 8.087 | 8.193 | 2,307,900 | -0.22(-2.58%) |
Dec 20, 2002 | 8.497 | 8.697 | 8.360 | 8.410 | 3,799,800 | +0.02(+0.24%) |
Dec 19, 2002 | 8.350 | 8.433 | 8.027 | 8.390 | 5,021,100 | -0.02(-0.20%) |
Dec 18, 2002 | 8.687 | 8.700 | 8.260 | 8.407 | 5,008,800 | -0.30(-3.41%) |
Dec 17, 2002 | 8.970 | 9.020 | 8.617 | 8.703 | 3,376,200 | -0.27(-3.01%) |
Dec 16, 2002 | 8.780 | 9.213 | 8.763 | 8.973 | 3,354,000 | +0.21(+2.36%) |
Dec 13, 2002 | 8.983 | 8.990 | 8.623 | 8.767 | 3,193,200 | -0.25(-2.77%) |
Dec 12, 2002 | 9.123 | 9.160 | 8.780 | 9.017 | 3,530,400 | -0.04(-0.44%) |
Dec 11, 2002 | 9.167 | 9.197 | 8.973 | 9.057 | 5,679,900 | -0.15(-1.66%) |
Dec 10, 2002 | 9.210 | 9.463 | 9.190 | 9.210 | 3,360,000 | +0.09(+1.02%) |
Dec 09, 2002 | 9.590 | 9.597 | 9.103 | 9.117 | 3,997,500 | -0.51(-5.29%) |
Dec 06, 2002 | 9.307 | 9.717 | 9.300 | 9.627 | 2,877,000 | +0.20(+2.16%) |
Dec 05, 2002 | 9.563 | 9.700 | 9.320 | 9.423 | 3,768,300 | -0.07(-0.74%) |
Dec 04, 2002 | 9.577 | 9.727 | 9.297 | 9.493 | 3,342,000 | +0.08(+0.89%) |
Dec 03, 2002 | 9.547 | 9.700 | 9.380 | 9.410 | 2,046,900 | -0.16(-1.67%) |
Dec 02, 2002 | 9.930 | 10.20 | 9.433 | 9.570 | 3,302,400 | -0.21(-2.18%) |
Nov 29, 2002 | 9.607 | 9.860 | 9.500 | 9.783 | 2,408,400 | +0.21(+2.23%) |
Nov 27, 2002 | 8.970 | 9.773 | 8.933 | 9.570 | 3,954,600 | +0.58(+6.45%) |
Nov 26, 2002 | 9.263 | 9.303 | 8.923 | 8.990 | 2,794,800 | -0.28(-3.02%) |
Nov 25, 2002 | 9.083 | 9.323 | 9.000 | 9.270 | 2,822,400 | +0.18(+2.02%) |
Nov 22, 2002 | 9.220 | 9.275 | 9.000 | 9.087 | 2,565,600 | -0.15(-1.59%) |
Nov 21, 2002 | 9.017 | 9.287 | 9.000 | 9.233 | 3,035,100 | +0.24(+2.63%) |
Nov 20, 2002 | 8.737 | 9.003 | 8.606 | 8.997 | 3,422,100 | +0.28(+3.21%) |
Nov 19, 2002 | 9.107 | 9.267 | 8.600 | 8.717 | 6,297,300 | -0.41(-4.49%) |
Nov 18, 2002 | 9.137 | 9.313 | 9.067 | 9.127 | 3,001,200 | +0.01(+0.11%) |
Nov 15, 2002 | 9.010 | 9.197 | 8.967 | 9.117 | 4,188,600 | +0.08(+0.89%) |
Nov 14, 2002 | 8.650 | 9.190 | 8.647 | 9.037 | 4,436,700 | +0.45(+5.28%) |
Nov 13, 2002 | 8.400 | 8.637 | 8.110 | 8.583 | 5,902,500 | +0.22(+2.59%) |
Nov 12, 2002 | 8.183 | 8.597 | 7.900 | 8.367 | 3,792,900 | +0.23(+2.78%) |
Nov 11, 2002 | 8.500 | 8.503 | 8.063 | 8.140 | 2,537,100 | -0.37(-4.39%) |
Nov 08, 2002 | 8.563 | 8.833 | 8.333 | 8.513 | 2,871,900 | -0.05(-0.58%) |
Nov 07, 2002 | 8.917 | 9.033 | 8.480 | 8.563 | 2,892,300 | -0.41(-4.60%) |
Nov 06, 2002 | 8.903 | 9.057 | 8.750 | 8.977 | 2,967,600 | +0.11(+1.20%) |
Nov 05, 2002 | 8.667 | 8.873 | 8.533 | 8.870 | 3,447,000 | +0.22(+2.58%) |
Nov 04, 2002 | 9.017 | 9.043 | 8.593 | 8.647 | 2,908,200 | -0.21(-2.33%) |