Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.149 | 8.279 | 8.094 | 8.279 | 2,200,147 | +0.06(+0.75%) |
Jan 30, 2003 | 8.334 | 8.348 | 8.197 | 8.218 | 2,292,566 | -0.14(-1.73%) |
Jan 29, 2003 | 8.383 | 8.417 | 8.259 | 8.362 | 1,744,894 | -0.05(-0.65%) |
Jan 28, 2003 | 8.431 | 8.444 | 8.376 | 8.417 | 2,176,133 | -0.03(-0.41%) |
Jan 27, 2003 | 8.492 | 8.492 | 8.362 | 8.451 | 2,627,747 | -0.04(-0.49%) |
Jan 24, 2003 | 8.520 | 8.712 | 8.444 | 8.492 | 2,258,072 | -0.16(-1.90%) |
Jan 23, 2003 | 8.692 | 8.726 | 8.609 | 8.657 | 1,634,719 | -0.03(-0.40%) |
Jan 22, 2003 | 8.685 | 8.815 | 8.589 | 8.692 | 2,188,649 | +0.02(+0.24%) |
Jan 21, 2003 | 8.774 | 8.781 | 8.623 | 8.671 | 1,764,979 | -0.03(-0.39%) |
Jan 17, 2003 | 8.754 | 8.774 | 8.637 | 8.705 | 1,780,551 | +0.04(+0.48%) |
Jan 16, 2003 | 8.602 | 8.699 | 8.568 | 8.664 | 1,330,683 | +0.12(+1.37%) |
Jan 15, 2003 | 8.595 | 8.678 | 8.513 | 8.547 | 1,238,556 | -0.12(-1.35%) |
Jan 14, 2003 | 8.699 | 8.891 | 8.582 | 8.664 | 1,307,397 | -0.10(-1.18%) |
Jan 13, 2003 | 8.527 | 8.788 | 8.486 | 8.767 | 2,534,164 | +0.25(+2.90%) |
Jan 10, 2003 | 8.575 | 8.575 | 8.410 | 8.520 | 1,635,301 | -0.08(-0.88%) |
Jan 09, 2003 | 8.499 | 8.609 | 8.451 | 8.595 | 1,235,354 | +0.11(+1.30%) |
Jan 08, 2003 | 8.513 | 8.589 | 8.444 | 8.486 | 1,412,187 | -0.06(-0.72%) |
Jan 07, 2003 | 8.637 | 8.664 | 8.437 | 8.547 | 2,173,513 | -0.12(-1.43%) |
Jan 06, 2003 | 8.623 | 8.726 | 8.602 | 8.671 | 1,404,909 | +0.01(+0.16%) |
Jan 03, 2003 | 8.554 | 8.678 | 8.527 | 8.657 | 1,291,824 | +0.05(+0.64%) |
Jan 02, 2003 | 8.589 | 8.637 | 8.499 | 8.602 | 1,644,034 | +0.24(+2.88%) |
Dec 31, 2002 | 8.389 | 8.541 | 8.341 | 8.362 | 1,935,844 | -0.03(-0.41%) |
Dec 30, 2002 | 8.383 | 8.506 | 8.348 | 8.396 | 2,537,221 | +0.01(+0.16%) |
Dec 27, 2002 | 8.424 | 8.444 | 8.341 | 8.383 | 1,544,484 | -0.05(-0.57%) |
Dec 26, 2002 | 8.348 | 8.513 | 8.348 | 8.431 | 1,007,000 | +0.01(+0.16%) |
Dec 24, 2002 | 8.396 | 8.451 | 8.341 | 8.417 | 743,715 | +0.01(+0.08%) |
Dec 23, 2002 | 8.527 | 8.527 | 8.348 | 8.410 | 2,172,640 | -0.12(-1.37%) |
Dec 20, 2002 | 8.389 | 8.527 | 8.341 | 8.527 | 3,726,438 | +0.14(+1.64%) |
Dec 19, 2002 | 8.328 | 8.486 | 8.328 | 8.389 | 1,491,361 | -0.01(-0.08%) |
Dec 18, 2002 | 8.520 | 8.582 | 8.334 | 8.396 | 2,006,577 | -0.14(-1.69%) |
Dec 17, 2002 | 8.637 | 8.740 | 8.520 | 8.541 | 1,868,022 | -0.21(-2.36%) |
Dec 16, 2002 | 8.561 | 8.788 | 8.492 | 8.747 | 2,477,258 | +0.13(+1.52%) |
Dec 13, 2002 | 8.568 | 8.657 | 8.410 | 8.616 | 2,454,553 | +0.10(+1.13%) |
Dec 12, 2002 | 8.623 | 8.678 | 8.479 | 8.520 | 1,721,171 | -0.08(-0.88%) |
Dec 11, 2002 | 8.417 | 8.905 | 8.389 | 8.595 | 3,672,297 | -0.42(-4.65%) |
Dec 10, 2002 | 8.946 | 9.015 | 8.863 | 9.015 | 1,256,312 | +0.09(+1.00%) |
Dec 09, 2002 | 8.967 | 9.035 | 8.829 | 8.925 | 1,719,133 | -0.08(-0.84%) |
Dec 06, 2002 | 8.863 | 9.056 | 8.857 | 9.001 | 1,338,252 | +0.07(+0.77%) |
Dec 05, 2002 | 9.083 | 9.104 | 8.898 | 8.932 | 1,610,705 | -0.14(-1.52%) |
Dec 04, 2002 | 8.967 | 9.118 | 8.953 | 9.070 | 2,125,193 | +0.10(+1.15%) |
Dec 03, 2002 | 9.028 | 9.070 | 8.932 | 8.967 | 2,421,515 | -0.06(-0.68%) |
Dec 02, 2002 | 9.159 | 9.159 | 8.932 | 9.028 | 1,939,337 | -0.13(-1.43%) |
Nov 29, 2002 | 9.289 | 9.296 | 9.118 | 9.159 | 1,294,298 | -0.12(-1.26%) |
Nov 27, 2002 | 9.200 | 9.296 | 9.138 | 9.276 | 1,284,110 | +0.07(+0.75%) |
Nov 26, 2002 | 9.228 | 9.289 | 9.042 | 9.207 | 1,979,943 | -0.04(-0.45%) |
Nov 25, 2002 | 9.200 | 9.317 | 9.145 | 9.248 | 2,495,887 | +0.01(+0.07%) |
Nov 22, 2002 | 9.248 | 9.344 | 9.159 | 9.241 | 2,221,687 | -0.03(-0.37%) |
Nov 21, 2002 | 9.365 | 9.372 | 9.193 | 9.276 | 2,851,444 | -0.09(-0.95%) |
Nov 20, 2002 | 9.338 | 9.379 | 9.207 | 9.365 | 2,676,795 | +0.00(+0.00%) |
Nov 19, 2002 | 9.365 | 9.461 | 9.324 | 9.365 | 1,646,945 | -0.03(-0.37%) |
Nov 18, 2002 | 9.447 | 9.509 | 9.276 | 9.399 | 1,382,642 | -0.05(-0.51%) |
Nov 15, 2002 | 9.413 | 9.461 | 9.386 | 9.447 | 1,787,246 | +0.00(+0.00%) |
Nov 14, 2002 | 9.475 | 9.537 | 9.365 | 9.447 | 1,859,435 | +0.01(+0.07%) |
Nov 13, 2002 | 9.441 | 9.612 | 9.399 | 9.441 | 3,243,241 | -0.07(-0.72%) |
Nov 12, 2002 | 9.626 | 9.715 | 9.502 | 9.509 | 2,256,180 | -0.10(-1.07%) |
Nov 11, 2002 | 9.743 | 9.764 | 9.578 | 9.612 | 2,485,408 | -0.20(-2.03%) |
Nov 08, 2002 | 9.770 | 9.928 | 9.709 | 9.812 | 2,638,954 | +0.01(+0.07%) |
Nov 07, 2002 | 9.551 | 9.819 | 9.551 | 9.805 | 3,121,423 | +0.20(+2.07%) |
Nov 06, 2002 | 9.516 | 9.640 | 9.344 | 9.606 | 2,045,873 | +0.14(+1.53%) |
Nov 05, 2002 | 9.564 | 9.674 | 9.413 | 9.461 | 2,322,111 | -0.10(-1.08%) |
Nov 04, 2002 | 9.564 | 9.612 | 9.496 | 9.564 | 1,678,673 | -0.05(-0.57%) |