Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.857 | 9.230 | 8.837 | 9.163 | 29,718,770 | +0.03(+0.31%) |
Jan 30, 2003 | 9.317 | 9.354 | 9.041 | 9.135 | 12,920,502 | -0.16(-1.68%) |
Jan 29, 2003 | 9.102 | 9.348 | 9.056 | 9.291 | 17,461,020 | +0.33(+3.73%) |
Jan 28, 2003 | 8.853 | 9.021 | 8.836 | 8.957 | 12,931,395 | +0.16(+1.78%) |
Jan 27, 2003 | 9.028 | 9.056 | 8.724 | 8.800 | 17,073,068 | -0.24(-2.66%) |
Jan 24, 2003 | 9.224 | 9.244 | 9.002 | 9.041 | 12,718,443 | -0.20(-2.20%) |
Jan 23, 2003 | 9.313 | 9.323 | 9.199 | 9.244 | 14,410,112 | -0.10(-1.11%) |
Jan 22, 2003 | 9.448 | 9.473 | 9.340 | 9.348 | 15,650,928 | -0.16(-1.72%) |
Jan 21, 2003 | 9.692 | 9.692 | 9.508 | 9.512 | 11,161,011 | -0.18(-1.85%) |
Jan 17, 2003 | 9.721 | 9.789 | 9.650 | 9.691 | 8,792,534 | -0.03(-0.31%) |
Jan 16, 2003 | 9.768 | 9.818 | 9.718 | 9.721 | 8,402,824 | +0.02(+0.25%) |
Jan 15, 2003 | 9.772 | 9.775 | 9.661 | 9.697 | 8,172,653 | -0.05(-0.51%) |
Jan 14, 2003 | 9.708 | 9.751 | 9.611 | 9.747 | 9,064,171 | +0.05(+0.47%) |
Jan 13, 2003 | 9.786 | 9.801 | 9.646 | 9.701 | 11,660,008 | -0.06(-0.63%) |
Jan 10, 2003 | 9.747 | 9.809 | 9.683 | 9.762 | 9,880,487 | -0.07(-0.74%) |
Jan 09, 2003 | 9.697 | 9.848 | 9.685 | 9.835 | 9,151,319 | +0.15(+1.57%) |
Jan 08, 2003 | 9.741 | 9.752 | 9.618 | 9.683 | 10,711,563 | -0.06(-0.58%) |
Jan 07, 2003 | 9.924 | 9.946 | 9.677 | 9.739 | 14,768,547 | -0.21(-2.07%) |
Jan 06, 2003 | 9.724 | 10.02 | 9.704 | 9.946 | 13,636,668 | +0.22(+2.28%) |
Jan 03, 2003 | 9.650 | 9.731 | 9.618 | 9.724 | 8,711,359 | +0.07(+0.77%) |
Jan 02, 2003 | 9.562 | 9.653 | 9.502 | 9.650 | 7,670,142 | +0.19(+2.02%) |
Dec 31, 2002 | 9.456 | 9.496 | 9.377 | 9.459 | 8,311,107 | -0.02(-0.26%) |
Dec 30, 2002 | 9.434 | 9.512 | 9.434 | 9.483 | 6,793,735 | +0.11(+1.14%) |
Dec 27, 2002 | 9.520 | 9.547 | 9.352 | 9.377 | 7,102,270 | -0.14(-1.51%) |
Dec 26, 2002 | 9.505 | 9.603 | 9.469 | 9.520 | 6,029,778 | +0.04(+0.39%) |
Dec 24, 2002 | 9.512 | 9.547 | 9.483 | 9.483 | 3,591,722 | -0.02(-0.18%) |
Dec 23, 2002 | 9.526 | 9.604 | 9.490 | 9.500 | 8,913,417 | +0.02(+0.18%) |
Dec 20, 2002 | 9.426 | 9.547 | 9.426 | 9.483 | 14,932,302 | +0.06(+0.60%) |
Dec 19, 2002 | 9.522 | 9.618 | 9.377 | 9.426 | 14,535,213 | -0.17(-1.75%) |
Dec 18, 2002 | 9.633 | 9.633 | 9.505 | 9.594 | 8,671,650 | -0.07(-0.69%) |
Dec 17, 2002 | 9.754 | 9.789 | 9.626 | 9.661 | 9,522,053 | -0.08(-0.80%) |
Dec 16, 2002 | 9.683 | 9.836 | 9.646 | 9.739 | 12,882,901 | +0.12(+1.21%) |
Dec 13, 2002 | 9.668 | 9.744 | 9.613 | 9.623 | 9,957,445 | -0.03(-0.35%) |
Dec 12, 2002 | 9.626 | 9.694 | 9.583 | 9.657 | 7,345,794 | +0.00(+0.03%) |
Dec 11, 2002 | 9.604 | 9.702 | 9.563 | 9.654 | 9,348,458 | -0.09(-0.88%) |
Dec 10, 2002 | 9.600 | 9.745 | 9.520 | 9.739 | 9,920,196 | +0.16(+1.68%) |
Dec 09, 2002 | 9.729 | 9.815 | 9.520 | 9.579 | 10,339,423 | -0.15(-1.51%) |
Dec 06, 2002 | 9.670 | 9.725 | 9.550 | 9.725 | 8,021,900 | +0.06(+0.59%) |
Dec 05, 2002 | 9.747 | 9.818 | 9.604 | 9.668 | 10,248,409 | +0.02(+0.22%) |
Dec 04, 2002 | 9.556 | 9.673 | 9.469 | 9.647 | 10,482,094 | +0.09(+0.97%) |
Dec 03, 2002 | 9.540 | 9.654 | 9.505 | 9.554 | 9,302,775 | +0.07(+0.74%) |
Dec 02, 2002 | 9.562 | 9.597 | 9.442 | 9.485 | 13,731,196 | -0.05(-0.55%) |
Nov 29, 2002 | 9.498 | 9.545 | 9.490 | 9.537 | 4,967,126 | +0.02(+0.22%) |
Nov 27, 2002 | 9.431 | 9.611 | 9.431 | 9.516 | 9,616,581 | +0.09(+0.91%) |
Nov 26, 2002 | 9.569 | 9.614 | 9.421 | 9.431 | 13,744,901 | -0.21(-2.17%) |
Nov 25, 2002 | 9.490 | 9.701 | 9.419 | 9.640 | 12,725,120 | +0.19(+1.99%) |
Nov 22, 2002 | 9.569 | 9.604 | 9.441 | 9.452 | 13,037,520 | -0.17(-1.73%) |
Nov 21, 2002 | 9.718 | 9.729 | 9.517 | 9.618 | 13,392,792 | -0.06(-0.66%) |
Nov 20, 2002 | 9.604 | 9.704 | 9.463 | 9.683 | 13,011,516 | +0.07(+0.77%) |
Nov 19, 2002 | 9.640 | 9.747 | 9.569 | 9.609 | 9,370,597 | -0.04(-0.40%) |
Nov 18, 2002 | 9.626 | 9.673 | 9.547 | 9.647 | 10,484,906 | +0.04(+0.37%) |
Nov 15, 2002 | 9.505 | 9.633 | 9.496 | 9.611 | 11,839,928 | +0.05(+0.52%) |
Nov 14, 2002 | 9.505 | 9.607 | 9.448 | 9.562 | 12,594,748 | +0.10(+1.05%) |
Nov 13, 2002 | 9.469 | 9.573 | 9.307 | 9.462 | 13,030,843 | -0.10(-1.04%) |
Nov 12, 2002 | 9.675 | 9.675 | 9.505 | 9.562 | 8,903,929 | +0.00(+0.03%) |
Nov 11, 2002 | 9.569 | 9.674 | 9.532 | 9.559 | 7,921,397 | -0.05(-0.47%) |
Nov 08, 2002 | 9.668 | 9.725 | 9.547 | 9.604 | 11,388,019 | +0.00(+0.00%) |
Nov 07, 2002 | 9.796 | 9.879 | 9.547 | 9.604 | 12,863,574 | -0.24(-2.40%) |
Nov 06, 2002 | 9.825 | 9.883 | 9.677 | 9.840 | 13,104,639 | -0.02(-0.20%) |
Nov 05, 2002 | 9.667 | 9.875 | 9.601 | 9.860 | 12,651,325 | +0.19(+2.00%) |
Nov 04, 2002 | 9.889 | 9.910 | 9.631 | 9.667 | 13,913,224 | -0.13(-1.32%) |