Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.957 | 8.504 | 7.957 | 8.484 | 3,515,032 | +0.49(+6.19%) |
Jan 30, 2003 | 8.346 | 8.418 | 7.990 | 7.990 | 2,492,469 | -0.42(-5.02%) |
Jan 29, 2003 | 8.458 | 8.458 | 8.108 | 8.412 | 2,521,443 | -0.05(-0.55%) |
Jan 28, 2003 | 8.352 | 8.537 | 8.161 | 8.458 | 2,890,360 | +0.14(+1.66%) |
Jan 27, 2003 | 8.669 | 8.840 | 8.240 | 8.319 | 3,548,102 | -0.35(-4.03%) |
Jan 24, 2003 | 9.025 | 9.064 | 8.609 | 8.669 | 2,680,417 | -0.31(-3.45%) |
Jan 23, 2003 | 8.735 | 9.071 | 8.735 | 8.979 | 3,131,249 | +0.21(+2.41%) |
Jan 22, 2003 | 8.735 | 8.952 | 8.636 | 8.768 | 3,675,069 | -0.07(-0.82%) |
Jan 21, 2003 | 9.354 | 9.354 | 8.755 | 8.840 | 5,239,632 | -0.51(-5.43%) |
Jan 17, 2003 | 9.625 | 9.625 | 9.335 | 9.348 | 2,418,291 | -0.28(-2.88%) |
Jan 16, 2003 | 9.954 | 9.954 | 9.559 | 9.625 | 2,985,927 | -0.16(-1.68%) |
Jan 15, 2003 | 9.941 | 9.948 | 9.717 | 9.790 | 3,226,512 | -0.10(-1.00%) |
Jan 14, 2003 | 9.902 | 9.987 | 9.875 | 9.888 | 3,912,317 | -0.01(-0.13%) |
Jan 13, 2003 | 9.888 | 10.11 | 9.882 | 9.902 | 3,579,350 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.24 | 9.921 | 9.935 | 3,104,703 | -0.20(-2.02%) |
Jan 09, 2003 | 9.895 | 10.28 | 9.895 | 10.14 | 2,828,621 | +0.24(+2.47%) |
Jan 08, 2003 | 9.987 | 10.09 | 9.849 | 9.895 | 2,669,950 | -0.06(-0.60%) |
Jan 07, 2003 | 10.05 | 10.09 | 9.954 | 9.954 | 2,710,149 | -0.14(-1.37%) |
Jan 06, 2003 | 9.836 | 10.09 | 9.776 | 10.09 | 2,925,553 | +0.32(+3.31%) |
Jan 03, 2003 | 9.592 | 9.816 | 9.486 | 9.770 | 2,713,638 | +0.12(+1.23%) |
Jan 02, 2003 | 9.282 | 9.717 | 9.249 | 9.651 | 2,574,687 | +0.37(+3.98%) |
Dec 31, 2002 | 8.900 | 9.387 | 8.900 | 9.282 | 2,598,654 | +0.26(+2.85%) |
Dec 30, 2002 | 8.919 | 9.084 | 8.853 | 9.025 | 2,171,942 | +0.05(+0.51%) |
Dec 27, 2002 | 9.229 | 9.288 | 8.906 | 8.979 | 1,385,868 | -0.30(-3.27%) |
Dec 26, 2002 | 9.282 | 9.486 | 9.229 | 9.282 | 1,160,149 | +0.01(+0.14%) |
Dec 24, 2002 | 9.229 | 9.381 | 9.196 | 9.269 | 1,193,066 | -0.17(-1.82%) |
Dec 23, 2002 | 9.170 | 9.526 | 9.124 | 9.440 | 2,681,479 | +0.20(+2.21%) |
Dec 20, 2002 | 8.847 | 9.288 | 8.682 | 9.236 | 7,579,195 | +0.34(+3.78%) |
Dec 19, 2002 | 8.735 | 8.946 | 8.735 | 8.900 | 4,261,969 | +0.03(+0.37%) |
Dec 18, 2002 | 8.952 | 8.952 | 8.735 | 8.867 | 4,121,046 | -0.08(-0.88%) |
Dec 17, 2002 | 8.768 | 9.124 | 8.768 | 8.946 | 3,629,864 | +0.05(+0.52%) |
Dec 16, 2002 | 8.755 | 9.038 | 8.755 | 8.900 | 2,698,317 | +0.19(+2.20%) |
Dec 13, 2002 | 8.939 | 9.137 | 8.708 | 8.708 | 3,074,212 | -0.33(-3.65%) |
Dec 12, 2002 | 9.097 | 9.150 | 8.919 | 9.038 | 2,139,631 | -0.10(-1.08%) |
Dec 11, 2002 | 9.157 | 9.295 | 8.992 | 9.137 | 1,846,560 | -0.01(-0.14%) |
Dec 10, 2002 | 8.880 | 9.229 | 8.774 | 9.150 | 2,787,512 | +0.28(+3.12%) |
Dec 09, 2002 | 9.229 | 9.328 | 8.702 | 8.873 | 4,209,180 | -0.65(-6.85%) |
Dec 06, 2002 | 9.460 | 9.691 | 9.328 | 9.526 | 2,454,546 | -0.03(-0.34%) |
Dec 05, 2002 | 9.691 | 9.697 | 9.381 | 9.559 | 1,451,399 | -0.03(-0.34%) |
Dec 04, 2002 | 9.559 | 9.717 | 9.269 | 9.592 | 2,409,493 | -0.03(-0.27%) |
Dec 03, 2002 | 9.790 | 9.790 | 9.499 | 9.618 | 1,787,248 | -0.26(-2.60%) |
Dec 02, 2002 | 9.941 | 10.27 | 9.671 | 9.875 | 2,382,947 | +0.01(+0.07%) |
Nov 29, 2002 | 9.888 | 9.987 | 9.737 | 9.869 | 1,036,064 | -0.02(-0.20%) |
Nov 27, 2002 | 9.572 | 9.961 | 9.559 | 9.888 | 3,594,671 | +0.33(+3.45%) |
Nov 26, 2002 | 9.691 | 9.776 | 9.526 | 9.559 | 2,471,080 | -0.10(-1.02%) |
Nov 25, 2002 | 9.559 | 9.750 | 9.486 | 9.658 | 2,806,777 | +0.10(+1.03%) |
Nov 22, 2002 | 9.763 | 9.790 | 9.532 | 9.559 | 3,866,050 | -0.27(-2.75%) |
Nov 21, 2002 | 9.209 | 9.875 | 9.130 | 9.829 | 4,548,669 | +0.62(+6.73%) |
Nov 20, 2002 | 8.702 | 9.374 | 8.590 | 9.209 | 7,159,763 | -0.16(-1.69%) |
Nov 19, 2002 | 9.427 | 9.526 | 9.143 | 9.368 | 3,418,252 | -0.06(-0.63%) |
Nov 18, 2002 | 8.979 | 9.499 | 8.979 | 9.427 | 3,672,187 | +0.53(+5.93%) |
Nov 15, 2002 | 8.438 | 8.913 | 8.438 | 8.900 | 5,610,218 | +0.07(+0.82%) |
Nov 14, 2002 | 8.471 | 9.137 | 8.451 | 8.827 | 8,210,238 | +0.53(+6.44%) |
Nov 13, 2002 | 8.471 | 8.497 | 8.188 | 8.293 | 3,669,153 | -0.24(-2.78%) |
Nov 12, 2002 | 8.392 | 8.689 | 8.339 | 8.530 | 2,862,904 | +0.09(+1.01%) |
Nov 11, 2002 | 8.807 | 8.807 | 7.944 | 8.445 | 5,047,133 | -0.36(-4.12%) |
Nov 08, 2002 | 8.847 | 9.097 | 8.662 | 8.807 | 3,849,212 | -0.15(-1.62%) |
Nov 07, 2002 | 9.097 | 9.097 | 8.787 | 8.952 | 1,968,824 | -0.28(-3.00%) |
Nov 06, 2002 | 8.998 | 9.302 | 8.900 | 9.229 | 3,441,310 | +0.13(+1.38%) |
Nov 05, 2002 | 9.097 | 9.130 | 8.735 | 9.104 | 2,758,691 | +0.00(+0.00%) |
Nov 04, 2002 | 8.636 | 9.526 | 8.583 | 9.104 | 5,228,255 | +0.67(+7.97%) |