Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.363 | 8.565 | 8.346 | 8.542 | 1,074,931 | +0.18(+2.12%) |
Jan 30, 2003 | 8.403 | 8.436 | 8.348 | 8.365 | 1,207,060 | -0.08(-0.94%) |
Jan 29, 2003 | 8.363 | 8.495 | 8.303 | 8.444 | 1,326,197 | +0.01(+0.07%) |
Jan 28, 2003 | 8.342 | 8.438 | 8.232 | 8.438 | 2,411,670 | +0.12(+1.50%) |
Jan 27, 2003 | 8.255 | 8.491 | 8.134 | 8.314 | 2,054,993 | -0.05(-0.59%) |
Jan 24, 2003 | 8.611 | 8.618 | 8.338 | 8.363 | 1,876,043 | -0.25(-2.89%) |
Jan 23, 2003 | 8.546 | 8.669 | 8.536 | 8.611 | 1,694,150 | +0.08(+0.98%) |
Jan 22, 2003 | 8.607 | 8.607 | 8.481 | 8.528 | 2,227,081 | -0.08(-0.92%) |
Jan 21, 2003 | 8.628 | 8.699 | 8.581 | 8.607 | 2,323,910 | -0.02(-0.24%) |
Jan 17, 2003 | 8.671 | 8.679 | 8.569 | 8.628 | 1,560,795 | -0.04(-0.49%) |
Jan 16, 2003 | 8.567 | 8.740 | 8.520 | 8.671 | 1,868,443 | +0.13(+1.50%) |
Jan 15, 2003 | 8.516 | 8.552 | 8.414 | 8.542 | 1,904,724 | +0.00(+0.02%) |
Jan 14, 2003 | 8.454 | 8.614 | 8.414 | 8.540 | 2,280,521 | +0.01(+0.14%) |
Jan 13, 2003 | 8.567 | 8.709 | 8.434 | 8.528 | 3,723,159 | +0.32(+3.88%) |
Jan 10, 2003 | 8.077 | 8.257 | 8.057 | 8.210 | 5,672,008 | -0.08(-0.96%) |
Jan 09, 2003 | 8.546 | 8.546 | 8.283 | 8.289 | 4,373,756 | -0.25(-2.89%) |
Jan 08, 2003 | 8.679 | 8.691 | 8.469 | 8.536 | 1,299,723 | -0.14(-1.62%) |
Jan 07, 2003 | 8.734 | 8.742 | 8.542 | 8.677 | 2,455,304 | -0.07(-0.79%) |
Jan 06, 2003 | 8.822 | 8.997 | 8.740 | 8.746 | 2,260,419 | -0.18(-2.06%) |
Jan 03, 2003 | 8.873 | 8.964 | 8.795 | 8.930 | 1,356,840 | +0.04(+0.46%) |
Jan 02, 2003 | 8.465 | 8.903 | 8.461 | 8.889 | 2,646,512 | +0.47(+5.55%) |
Dec 31, 2002 | 8.301 | 8.542 | 8.263 | 8.422 | 1,349,976 | +0.07(+0.83%) |
Dec 30, 2002 | 8.475 | 8.475 | 8.289 | 8.352 | 2,814,922 | -0.14(-1.63%) |
Dec 27, 2002 | 8.556 | 8.614 | 8.485 | 8.491 | 904,560 | -0.05(-0.62%) |
Dec 26, 2002 | 8.465 | 8.652 | 8.414 | 8.544 | 810,181 | -0.01(-0.14%) |
Dec 24, 2002 | 8.505 | 8.673 | 8.505 | 8.556 | 491,992 | +0.03(+0.31%) |
Dec 23, 2002 | 8.607 | 8.793 | 8.469 | 8.530 | 2,483,250 | -0.14(-1.60%) |
Dec 20, 2002 | 8.216 | 8.738 | 8.197 | 8.669 | 3,781,012 | +0.47(+5.77%) |
Dec 19, 2002 | 8.204 | 8.297 | 8.161 | 8.195 | 1,908,646 | -0.01(-0.07%) |
Dec 18, 2002 | 8.322 | 8.381 | 8.118 | 8.201 | 5,208,207 | -0.22(-2.59%) |
Dec 17, 2002 | 8.538 | 8.618 | 8.405 | 8.420 | 2,071,173 | -0.17(-1.97%) |
Dec 16, 2002 | 8.387 | 8.591 | 8.387 | 8.589 | 1,801,030 | +0.15(+1.79%) |
Dec 13, 2002 | 8.607 | 8.607 | 8.424 | 8.438 | 1,793,676 | -0.17(-2.01%) |
Dec 12, 2002 | 8.669 | 8.687 | 8.567 | 8.611 | 1,052,133 | -0.05(-0.54%) |
Dec 11, 2002 | 8.671 | 8.771 | 8.579 | 8.658 | 1,551,234 | -0.01(-0.14%) |
Dec 10, 2002 | 8.709 | 8.771 | 8.567 | 8.671 | 2,639,403 | -0.03(-0.37%) |
Dec 09, 2002 | 8.921 | 8.938 | 8.703 | 8.703 | 3,254,455 | -0.25(-2.82%) |
Dec 06, 2002 | 8.875 | 8.993 | 8.838 | 8.956 | 1,945,172 | +0.13(+1.50%) |
Dec 05, 2002 | 9.015 | 9.015 | 8.715 | 8.824 | 2,082,449 | -0.11(-1.28%) |
Dec 04, 2002 | 8.934 | 9.005 | 8.887 | 8.938 | 1,562,511 | -0.01(-0.11%) |
Dec 03, 2002 | 8.985 | 9.074 | 8.948 | 8.948 | 2,022,880 | -0.05(-0.54%) |
Dec 02, 2002 | 9.117 | 9.138 | 8.964 | 8.997 | 941,821 | +0.02(+0.20%) |
Nov 29, 2002 | 8.995 | 9.009 | 8.964 | 8.979 | 668,246 | -0.11(-1.21%) |
Nov 27, 2002 | 8.975 | 9.089 | 8.917 | 9.089 | 1,819,661 | +0.28(+3.22%) |
Nov 26, 2002 | 9.040 | 9.040 | 8.773 | 8.805 | 2,527,620 | -0.18(-2.04%) |
Nov 25, 2002 | 8.985 | 9.066 | 8.952 | 8.989 | 1,228,878 | +0.12(+1.36%) |
Nov 22, 2002 | 8.826 | 9.003 | 8.785 | 8.868 | 975,405 | +0.08(+0.95%) |
Nov 21, 2002 | 9.026 | 9.162 | 8.750 | 8.785 | 2,867,137 | -0.18(-2.00%) |
Nov 20, 2002 | 8.913 | 9.113 | 8.822 | 8.964 | 1,146,266 | +0.05(+0.57%) |
Nov 19, 2002 | 8.567 | 8.934 | 8.536 | 8.913 | 2,765,159 | +0.20(+2.27%) |
Nov 18, 2002 | 8.852 | 8.852 | 8.403 | 8.715 | 4,218,093 | -0.15(-1.70%) |
Nov 15, 2002 | 8.924 | 8.924 | 8.667 | 8.866 | 3,415,511 | -0.23(-2.49%) |
Nov 14, 2002 | 9.060 | 9.213 | 8.999 | 9.093 | 1,550,009 | +0.16(+1.83%) |
Nov 13, 2002 | 9.111 | 9.138 | 8.873 | 8.930 | 2,077,546 | -0.20(-2.15%) |
Nov 12, 2002 | 8.801 | 9.211 | 8.801 | 9.125 | 2,883,561 | +0.21(+2.40%) |
Nov 11, 2002 | 9.152 | 9.152 | 8.909 | 8.911 | 2,387,401 | -0.29(-3.17%) |
Nov 08, 2002 | 9.258 | 9.433 | 9.154 | 9.203 | 1,338,945 | -0.09(-0.92%) |
Nov 07, 2002 | 9.423 | 9.423 | 9.280 | 9.289 | 2,239,828 | -0.19(-2.00%) |
Nov 06, 2002 | 9.648 | 9.668 | 9.283 | 9.478 | 2,441,822 | -0.07(-0.77%) |
Nov 05, 2002 | 9.466 | 9.586 | 9.319 | 9.552 | 1,357,575 | +0.08(+0.88%) |
Nov 04, 2002 | 9.631 | 9.688 | 9.456 | 9.468 | 1,610,803 | -0.12(-1.30%) |