Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.578 | 8.785 | 8.561 | 8.762 | 1,047,997 | +0.18(+2.12%) |
Jan 30, 2003 | 8.619 | 8.653 | 8.563 | 8.580 | 1,176,816 | -0.08(-0.94%) |
Jan 29, 2003 | 8.578 | 8.714 | 8.517 | 8.661 | 1,292,968 | +0.01(+0.07%) |
Jan 28, 2003 | 8.557 | 8.655 | 8.444 | 8.655 | 2,351,242 | +0.13(+1.50%) |
Jan 27, 2003 | 8.467 | 8.709 | 8.343 | 8.527 | 2,003,503 | -0.05(-0.59%) |
Jan 24, 2003 | 8.833 | 8.839 | 8.552 | 8.578 | 1,829,036 | -0.26(-2.89%) |
Jan 23, 2003 | 8.766 | 8.891 | 8.755 | 8.833 | 1,651,701 | +0.09(+0.98%) |
Jan 22, 2003 | 8.829 | 8.829 | 8.699 | 8.747 | 2,171,278 | -0.08(-0.92%) |
Jan 21, 2003 | 8.850 | 8.923 | 8.801 | 8.829 | 2,265,682 | -0.02(-0.24%) |
Jan 17, 2003 | 8.893 | 8.902 | 8.789 | 8.850 | 1,521,687 | -0.04(-0.49%) |
Jan 16, 2003 | 8.787 | 8.965 | 8.739 | 8.893 | 1,821,627 | +0.13(+1.50%) |
Jan 15, 2003 | 8.734 | 8.772 | 8.630 | 8.762 | 1,856,998 | +0.00(+0.02%) |
Jan 14, 2003 | 8.672 | 8.835 | 8.630 | 8.760 | 2,223,379 | +0.01(+0.14%) |
Jan 13, 2003 | 8.787 | 8.933 | 8.651 | 8.747 | 3,629,871 | +0.33(+3.88%) |
Jan 10, 2003 | 8.285 | 8.469 | 8.264 | 8.421 | 5,529,889 | -0.08(-0.96%) |
Jan 09, 2003 | 8.766 | 8.766 | 8.496 | 8.502 | 4,264,166 | -0.25(-2.89%) |
Jan 08, 2003 | 8.902 | 8.914 | 8.686 | 8.755 | 1,267,156 | -0.14(-1.62%) |
Jan 07, 2003 | 8.958 | 8.967 | 8.762 | 8.900 | 2,393,783 | -0.07(-0.79%) |
Jan 06, 2003 | 9.048 | 9.228 | 8.965 | 8.971 | 2,203,782 | -0.19(-2.06%) |
Jan 03, 2003 | 9.101 | 9.195 | 9.021 | 9.159 | 1,322,842 | +0.04(+0.46%) |
Jan 02, 2003 | 8.682 | 9.132 | 8.678 | 9.117 | 2,580,200 | +0.48(+5.55%) |
Dec 31, 2002 | 8.515 | 8.762 | 8.475 | 8.638 | 1,316,150 | +0.07(+0.83%) |
Dec 30, 2002 | 8.693 | 8.693 | 8.502 | 8.567 | 2,744,391 | -0.14(-1.63%) |
Dec 27, 2002 | 8.776 | 8.835 | 8.703 | 8.709 | 881,895 | -0.05(-0.62%) |
Dec 26, 2002 | 8.682 | 8.875 | 8.630 | 8.764 | 789,881 | -0.01(-0.14%) |
Dec 24, 2002 | 8.724 | 8.896 | 8.724 | 8.776 | 479,664 | +0.03(+0.31%) |
Dec 23, 2002 | 8.829 | 9.019 | 8.686 | 8.749 | 2,421,029 | -0.14(-1.60%) |
Dec 20, 2002 | 8.427 | 8.962 | 8.408 | 8.891 | 3,686,274 | +0.49(+5.77%) |
Dec 19, 2002 | 8.414 | 8.511 | 8.370 | 8.406 | 1,860,822 | -0.01(-0.07%) |
Dec 18, 2002 | 8.536 | 8.596 | 8.326 | 8.412 | 5,077,709 | -0.22(-2.59%) |
Dec 17, 2002 | 8.757 | 8.839 | 8.621 | 8.636 | 2,019,277 | -0.17(-1.97%) |
Dec 16, 2002 | 8.603 | 8.812 | 8.603 | 8.810 | 1,755,903 | +0.15(+1.79%) |
Dec 13, 2002 | 8.829 | 8.829 | 8.640 | 8.655 | 1,748,733 | -0.18(-2.01%) |
Dec 12, 2002 | 8.891 | 8.910 | 8.787 | 8.833 | 1,025,770 | -0.05(-0.54%) |
Dec 11, 2002 | 8.893 | 8.996 | 8.799 | 8.881 | 1,512,366 | -0.01(-0.14%) |
Dec 10, 2002 | 8.933 | 8.996 | 8.787 | 8.893 | 2,573,269 | -0.03(-0.38%) |
Dec 09, 2002 | 9.151 | 9.168 | 8.927 | 8.927 | 3,172,910 | -0.26(-2.82%) |
Dec 06, 2002 | 9.103 | 9.224 | 9.065 | 9.186 | 1,896,433 | +0.14(+1.50%) |
Dec 05, 2002 | 9.247 | 9.247 | 8.939 | 9.050 | 2,030,270 | -0.12(-1.28%) |
Dec 04, 2002 | 9.163 | 9.237 | 9.115 | 9.168 | 1,523,360 | -0.01(-0.11%) |
Dec 03, 2002 | 9.216 | 9.308 | 9.178 | 9.178 | 1,972,194 | -0.05(-0.54%) |
Dec 02, 2002 | 9.352 | 9.373 | 9.195 | 9.228 | 918,222 | +0.02(+0.20%) |
Nov 29, 2002 | 9.226 | 9.241 | 9.195 | 9.209 | 651,503 | -0.11(-1.21%) |
Nov 27, 2002 | 9.205 | 9.322 | 9.147 | 9.322 | 1,774,067 | +0.29(+3.22%) |
Nov 26, 2002 | 9.272 | 9.272 | 8.998 | 9.032 | 2,464,287 | -0.19(-2.04%) |
Nov 25, 2002 | 9.216 | 9.299 | 9.182 | 9.220 | 1,198,086 | +0.12(+1.36%) |
Nov 22, 2002 | 9.052 | 9.234 | 9.011 | 9.096 | 950,965 | +0.09(+0.95%) |
Nov 21, 2002 | 9.257 | 9.398 | 8.975 | 9.011 | 2,795,297 | -0.18(-2.00%) |
Nov 20, 2002 | 9.142 | 9.347 | 9.048 | 9.195 | 1,117,545 | +0.05(+0.57%) |
Nov 19, 2002 | 8.787 | 9.163 | 8.755 | 9.142 | 2,695,874 | +0.20(+2.27%) |
Nov 18, 2002 | 9.080 | 9.080 | 8.619 | 8.939 | 4,112,404 | -0.15(-1.70%) |
Nov 15, 2002 | 9.153 | 9.153 | 8.889 | 9.094 | 3,329,931 | -0.23(-2.49%) |
Nov 14, 2002 | 9.293 | 9.450 | 9.230 | 9.327 | 1,511,171 | +0.17(+1.83%) |
Nov 13, 2002 | 9.345 | 9.373 | 9.101 | 9.159 | 2,025,491 | -0.20(-2.15%) |
Nov 12, 2002 | 9.027 | 9.448 | 9.027 | 9.360 | 2,811,309 | +0.22(+2.40%) |
Nov 11, 2002 | 9.387 | 9.387 | 9.138 | 9.140 | 2,327,582 | -0.30(-3.17%) |
Nov 08, 2002 | 9.496 | 9.676 | 9.389 | 9.439 | 1,305,396 | -0.09(-0.92%) |
Nov 07, 2002 | 9.665 | 9.665 | 9.519 | 9.527 | 2,183,706 | -0.19(-2.00%) |
Nov 06, 2002 | 9.896 | 9.916 | 9.521 | 9.722 | 2,380,639 | -0.08(-0.77%) |
Nov 05, 2002 | 9.709 | 9.833 | 9.559 | 9.797 | 1,323,559 | +0.09(+0.88%) |
Nov 04, 2002 | 9.879 | 9.937 | 9.699 | 9.711 | 1,570,442 | -0.13(-1.30%) |