Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.578 | 8.785 | 8.561 | 8.762 | 1,047,967 | +0.18(+2.12%) |
Jan 30, 2003 | 8.620 | 8.653 | 8.563 | 8.580 | 1,176,782 | -0.08(-0.94%) |
Jan 29, 2003 | 8.578 | 8.714 | 8.517 | 8.661 | 1,292,930 | +0.01(+0.07%) |
Jan 28, 2003 | 8.557 | 8.655 | 8.444 | 8.655 | 2,351,174 | +0.13(+1.50%) |
Jan 27, 2003 | 8.467 | 8.710 | 8.343 | 8.528 | 2,003,445 | -0.05(-0.59%) |
Jan 24, 2003 | 8.833 | 8.839 | 8.553 | 8.578 | 1,828,983 | -0.26(-2.89%) |
Jan 23, 2003 | 8.766 | 8.892 | 8.756 | 8.833 | 1,651,653 | +0.09(+0.98%) |
Jan 22, 2003 | 8.829 | 8.829 | 8.699 | 8.747 | 2,171,215 | -0.08(-0.92%) |
Jan 21, 2003 | 8.850 | 8.923 | 8.802 | 8.829 | 2,265,616 | -0.02(-0.24%) |
Jan 17, 2003 | 8.894 | 8.902 | 8.789 | 8.850 | 1,521,643 | -0.04(-0.49%) |
Jan 16, 2003 | 8.787 | 8.965 | 8.739 | 8.894 | 1,821,574 | +0.13(+1.50%) |
Jan 15, 2003 | 8.735 | 8.772 | 8.630 | 8.762 | 1,856,945 | +0.00(+0.02%) |
Jan 14, 2003 | 8.672 | 8.835 | 8.630 | 8.760 | 2,223,315 | +0.01(+0.14%) |
Jan 13, 2003 | 8.787 | 8.933 | 8.651 | 8.747 | 3,629,766 | +0.33(+3.88%) |
Jan 10, 2003 | 8.285 | 8.469 | 8.264 | 8.421 | 5,529,729 | -0.08(-0.96%) |
Jan 09, 2003 | 8.766 | 8.766 | 8.496 | 8.502 | 4,264,043 | -0.25(-2.89%) |
Jan 08, 2003 | 8.902 | 8.915 | 8.687 | 8.756 | 1,267,120 | -0.14(-1.62%) |
Jan 07, 2003 | 8.959 | 8.967 | 8.762 | 8.900 | 2,393,714 | -0.07(-0.79%) |
Jan 06, 2003 | 9.049 | 9.228 | 8.965 | 8.971 | 2,203,718 | -0.19(-2.06%) |
Jan 03, 2003 | 9.101 | 9.195 | 9.021 | 9.159 | 1,322,804 | +0.04(+0.46%) |
Jan 02, 2003 | 8.682 | 9.132 | 8.678 | 9.118 | 2,580,126 | +0.48(+5.55%) |
Dec 31, 2002 | 8.515 | 8.762 | 8.475 | 8.638 | 1,316,112 | +0.07(+0.83%) |
Dec 30, 2002 | 8.693 | 8.693 | 8.502 | 8.567 | 2,744,311 | -0.14(-1.63%) |
Dec 27, 2002 | 8.777 | 8.835 | 8.703 | 8.710 | 881,869 | -0.05(-0.62%) |
Dec 26, 2002 | 8.682 | 8.875 | 8.630 | 8.764 | 789,858 | -0.01(-0.14%) |
Dec 24, 2002 | 8.724 | 8.896 | 8.724 | 8.777 | 479,651 | +0.03(+0.31%) |
Dec 23, 2002 | 8.829 | 9.019 | 8.687 | 8.749 | 2,420,959 | -0.14(-1.60%) |
Dec 20, 2002 | 8.427 | 8.963 | 8.408 | 8.892 | 3,686,167 | +0.49(+5.77%) |
Dec 19, 2002 | 8.415 | 8.511 | 8.371 | 8.406 | 1,860,769 | -0.01(-0.07%) |
Dec 18, 2002 | 8.536 | 8.597 | 8.327 | 8.413 | 5,077,562 | -0.22(-2.59%) |
Dec 17, 2002 | 8.758 | 8.839 | 8.622 | 8.636 | 2,019,218 | -0.17(-1.97%) |
Dec 16, 2002 | 8.603 | 8.812 | 8.603 | 8.810 | 1,755,852 | +0.15(+1.79%) |
Dec 13, 2002 | 8.829 | 8.829 | 8.641 | 8.655 | 1,748,683 | -0.18(-2.01%) |
Dec 12, 2002 | 8.892 | 8.910 | 8.787 | 8.833 | 1,025,741 | -0.05(-0.54%) |
Dec 11, 2002 | 8.894 | 8.996 | 8.800 | 8.881 | 1,512,322 | -0.01(-0.14%) |
Dec 10, 2002 | 8.933 | 8.996 | 8.787 | 8.894 | 2,573,195 | -0.03(-0.38%) |
Dec 09, 2002 | 9.151 | 9.168 | 8.927 | 8.927 | 3,172,819 | -0.26(-2.82%) |
Dec 06, 2002 | 9.103 | 9.224 | 9.065 | 9.187 | 1,896,378 | +0.14(+1.50%) |
Dec 05, 2002 | 9.247 | 9.247 | 8.940 | 9.051 | 2,030,212 | -0.12(-1.28%) |
Dec 04, 2002 | 9.164 | 9.237 | 9.115 | 9.168 | 1,523,316 | -0.01(-0.11%) |
Dec 03, 2002 | 9.216 | 9.308 | 9.178 | 9.178 | 1,972,137 | -0.05(-0.54%) |
Dec 02, 2002 | 9.352 | 9.373 | 9.195 | 9.228 | 918,196 | +0.02(+0.20%) |
Nov 29, 2002 | 9.226 | 9.241 | 9.195 | 9.210 | 651,484 | -0.11(-1.21%) |
Nov 27, 2002 | 9.205 | 9.323 | 9.147 | 9.323 | 1,774,015 | +0.29(+3.22%) |
Nov 26, 2002 | 9.272 | 9.272 | 8.998 | 9.032 | 2,464,216 | -0.19(-2.04%) |
Nov 25, 2002 | 9.216 | 9.300 | 9.182 | 9.220 | 1,198,052 | +0.12(+1.36%) |
Nov 22, 2002 | 9.053 | 9.235 | 9.011 | 9.097 | 950,937 | +0.09(+0.95%) |
Nov 21, 2002 | 9.258 | 9.398 | 8.975 | 9.011 | 2,795,216 | -0.18(-2.00%) |
Nov 20, 2002 | 9.143 | 9.348 | 9.049 | 9.195 | 1,117,512 | +0.05(+0.57%) |
Nov 19, 2002 | 8.787 | 9.164 | 8.756 | 9.143 | 2,695,796 | +0.20(+2.27%) |
Nov 18, 2002 | 9.080 | 9.080 | 8.620 | 8.940 | 4,112,285 | -0.15(-1.70%) |
Nov 15, 2002 | 9.153 | 9.153 | 8.890 | 9.095 | 3,329,834 | -0.23(-2.49%) |
Nov 14, 2002 | 9.293 | 9.450 | 9.231 | 9.327 | 1,511,127 | +0.17(+1.83%) |
Nov 13, 2002 | 9.346 | 9.373 | 9.101 | 9.159 | 2,025,432 | -0.20(-2.15%) |
Nov 12, 2002 | 9.028 | 9.448 | 9.028 | 9.360 | 2,811,228 | +0.22(+2.40%) |
Nov 11, 2002 | 9.387 | 9.387 | 9.138 | 9.141 | 2,327,514 | -0.30(-3.17%) |
Nov 08, 2002 | 9.496 | 9.676 | 9.390 | 9.440 | 1,305,358 | -0.09(-0.92%) |
Nov 07, 2002 | 9.666 | 9.666 | 9.519 | 9.528 | 2,183,643 | -0.19(-2.00%) |
Nov 06, 2002 | 9.896 | 9.917 | 9.521 | 9.722 | 2,380,570 | -0.08(-0.77%) |
Nov 05, 2002 | 9.710 | 9.833 | 9.559 | 9.798 | 1,323,521 | +0.09(+0.88%) |
Nov 04, 2002 | 9.879 | 9.938 | 9.699 | 9.712 | 1,570,397 | -0.13(-1.30%) |