Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.560 | 8.766 | 8.543 | 8.743 | 1,050,175 | +0.18(+2.12%) |
Jan 30, 2003 | 8.602 | 8.635 | 8.545 | 8.562 | 1,179,261 | -0.08(-0.94%) |
Jan 29, 2003 | 8.560 | 8.695 | 8.499 | 8.643 | 1,295,655 | +0.01(+0.07%) |
Jan 28, 2003 | 8.539 | 8.637 | 8.426 | 8.637 | 2,356,128 | +0.13(+1.50%) |
Jan 27, 2003 | 8.449 | 8.691 | 8.326 | 8.510 | 2,007,666 | -0.05(-0.59%) |
Jan 24, 2003 | 8.814 | 8.821 | 8.535 | 8.560 | 1,832,837 | -0.25(-2.89%) |
Jan 23, 2003 | 8.748 | 8.873 | 8.737 | 8.814 | 1,655,133 | +0.09(+0.98%) |
Jan 22, 2003 | 8.810 | 8.810 | 8.681 | 8.729 | 2,175,790 | -0.08(-0.92%) |
Jan 21, 2003 | 8.831 | 8.904 | 8.783 | 8.810 | 2,270,390 | -0.02(-0.24%) |
Jan 17, 2003 | 8.875 | 8.883 | 8.771 | 8.831 | 1,524,849 | -0.04(-0.49%) |
Jan 16, 2003 | 8.769 | 8.946 | 8.721 | 8.875 | 1,825,412 | +0.13(+1.50%) |
Jan 15, 2003 | 8.716 | 8.754 | 8.612 | 8.743 | 1,860,857 | +0.00(+0.02%) |
Jan 14, 2003 | 8.654 | 8.817 | 8.612 | 8.741 | 2,227,999 | +0.01(+0.14%) |
Jan 13, 2003 | 8.769 | 8.915 | 8.633 | 8.729 | 3,637,414 | +0.33(+3.88%) |
Jan 10, 2003 | 8.267 | 8.451 | 8.247 | 8.403 | 5,541,380 | -0.08(-0.96%) |
Jan 09, 2003 | 8.748 | 8.748 | 8.478 | 8.485 | 4,273,027 | -0.25(-2.89%) |
Jan 08, 2003 | 8.883 | 8.896 | 8.668 | 8.737 | 1,269,789 | -0.14(-1.62%) |
Jan 07, 2003 | 8.940 | 8.948 | 8.743 | 8.881 | 2,398,758 | -0.07(-0.79%) |
Jan 06, 2003 | 9.030 | 9.209 | 8.946 | 8.952 | 2,208,361 | -0.19(-2.06%) |
Jan 03, 2003 | 9.082 | 9.176 | 9.002 | 9.140 | 1,325,591 | +0.04(+0.46%) |
Jan 02, 2003 | 8.664 | 9.113 | 8.660 | 9.098 | 2,585,562 | +0.48(+5.55%) |
Dec 31, 2002 | 8.497 | 8.743 | 8.457 | 8.620 | 1,318,885 | +0.07(+0.83%) |
Dec 30, 2002 | 8.675 | 8.675 | 8.485 | 8.549 | 2,750,093 | -0.14(-1.63%) |
Dec 27, 2002 | 8.758 | 8.817 | 8.685 | 8.691 | 883,727 | -0.05(-0.62%) |
Dec 26, 2002 | 8.664 | 8.856 | 8.612 | 8.746 | 791,523 | -0.01(-0.14%) |
Dec 24, 2002 | 8.706 | 8.877 | 8.706 | 8.758 | 480,661 | +0.03(+0.31%) |
Dec 23, 2002 | 8.810 | 9.000 | 8.668 | 8.731 | 2,426,060 | -0.14(-1.60%) |
Dec 20, 2002 | 8.409 | 8.944 | 8.391 | 8.873 | 3,693,934 | +0.48(+5.77%) |
Dec 19, 2002 | 8.397 | 8.493 | 8.353 | 8.389 | 1,864,689 | -0.01(-0.07%) |
Dec 18, 2002 | 8.518 | 8.579 | 8.309 | 8.395 | 5,088,260 | -0.22(-2.59%) |
Dec 17, 2002 | 8.739 | 8.821 | 8.604 | 8.618 | 2,023,473 | -0.17(-1.97%) |
Dec 16, 2002 | 8.585 | 8.794 | 8.585 | 8.791 | 1,759,552 | +0.15(+1.79%) |
Dec 13, 2002 | 8.810 | 8.810 | 8.622 | 8.637 | 1,752,367 | -0.18(-2.01%) |
Dec 12, 2002 | 8.873 | 8.892 | 8.769 | 8.814 | 1,027,902 | -0.05(-0.54%) |
Dec 11, 2002 | 8.875 | 8.977 | 8.781 | 8.862 | 1,515,509 | -0.01(-0.14%) |
Dec 10, 2002 | 8.915 | 8.977 | 8.769 | 8.875 | 2,578,617 | -0.03(-0.38%) |
Dec 09, 2002 | 9.132 | 9.149 | 8.908 | 8.908 | 3,179,504 | -0.26(-2.82%) |
Dec 06, 2002 | 9.084 | 9.205 | 9.046 | 9.167 | 1,900,373 | +0.14(+1.50%) |
Dec 05, 2002 | 9.228 | 9.228 | 8.921 | 9.032 | 2,034,489 | -0.12(-1.28%) |
Dec 04, 2002 | 9.144 | 9.217 | 9.096 | 9.149 | 1,526,526 | -0.01(-0.11%) |
Dec 03, 2002 | 9.197 | 9.288 | 9.159 | 9.159 | 1,976,293 | -0.05(-0.54%) |
Dec 02, 2002 | 9.332 | 9.353 | 9.176 | 9.209 | 920,130 | +0.02(+0.20%) |
Nov 29, 2002 | 9.207 | 9.222 | 9.176 | 9.190 | 652,856 | -0.11(-1.21%) |
Nov 27, 2002 | 9.186 | 9.303 | 9.128 | 9.303 | 1,777,753 | +0.29(+3.22%) |
Nov 26, 2002 | 9.253 | 9.253 | 8.979 | 9.013 | 2,469,408 | -0.19(-2.04%) |
Nov 25, 2002 | 9.197 | 9.280 | 9.163 | 9.201 | 1,200,576 | +0.12(+1.36%) |
Nov 22, 2002 | 9.034 | 9.215 | 8.992 | 9.078 | 952,941 | +0.09(+0.95%) |
Nov 21, 2002 | 9.238 | 9.378 | 8.956 | 8.992 | 2,801,105 | -0.18(-2.00%) |
Nov 20, 2002 | 9.123 | 9.328 | 9.030 | 9.176 | 1,119,867 | +0.05(+0.57%) |
Nov 19, 2002 | 8.769 | 9.144 | 8.737 | 9.123 | 2,701,476 | +0.20(+2.27%) |
Nov 18, 2002 | 9.061 | 9.061 | 8.602 | 8.921 | 4,120,949 | -0.15(-1.70%) |
Nov 15, 2002 | 9.134 | 9.134 | 8.871 | 9.075 | 3,336,850 | -0.23(-2.49%) |
Nov 14, 2002 | 9.274 | 9.430 | 9.211 | 9.307 | 1,514,311 | +0.17(+1.83%) |
Nov 13, 2002 | 9.326 | 9.353 | 9.082 | 9.140 | 2,029,700 | -0.20(-2.15%) |
Nov 12, 2002 | 9.009 | 9.428 | 9.009 | 9.341 | 2,817,151 | +0.22(+2.40%) |
Nov 11, 2002 | 9.368 | 9.368 | 9.119 | 9.121 | 2,332,418 | -0.30(-3.17%) |
Nov 08, 2002 | 9.476 | 9.656 | 9.370 | 9.420 | 1,308,108 | -0.09(-0.92%) |
Nov 07, 2002 | 9.645 | 9.645 | 9.499 | 9.508 | 2,188,244 | -0.19(-2.00%) |
Nov 06, 2002 | 9.875 | 9.896 | 9.501 | 9.702 | 2,385,586 | -0.08(-0.77%) |
Nov 05, 2002 | 9.689 | 9.812 | 9.539 | 9.777 | 1,326,310 | +0.09(+0.88%) |
Nov 04, 2002 | 9.858 | 9.917 | 9.679 | 9.691 | 1,573,706 | -0.13(-1.30%) |