Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.075 | 9.160 | 8.941 | 9.160 | 186,789 | +0.08(+0.94%) |
Jan 30, 2003 | 9.066 | 9.097 | 8.985 | 9.075 | 202,224 | +0.04(+0.40%) |
Jan 29, 2003 | 9.039 | 9.075 | 8.967 | 9.039 | 227,278 | -0.00(-0.05%) |
Jan 28, 2003 | 9.030 | 9.093 | 8.976 | 9.043 | 182,315 | +0.04(+0.40%) |
Jan 27, 2003 | 9.039 | 9.052 | 8.923 | 9.008 | 207,369 | -0.01(-0.15%) |
Jan 24, 2003 | 8.985 | 9.052 | 8.985 | 9.021 | 197,750 | -0.02(-0.20%) |
Jan 23, 2003 | 9.008 | 9.075 | 8.950 | 9.039 | 304,231 | +0.08(+0.85%) |
Jan 22, 2003 | 9.075 | 9.093 | 8.963 | 8.963 | 334,654 | -0.06(-0.69%) |
Jan 21, 2003 | 8.941 | 9.119 | 8.860 | 9.025 | 278,729 | +0.17(+1.97%) |
Jan 17, 2003 | 8.824 | 8.936 | 8.762 | 8.851 | 160,392 | +0.07(+0.81%) |
Jan 16, 2003 | 8.708 | 8.829 | 8.699 | 8.780 | 248,306 | +0.07(+0.82%) |
Jan 15, 2003 | 8.663 | 8.717 | 8.583 | 8.708 | 148,089 | +0.09(+1.04%) |
Jan 14, 2003 | 8.619 | 8.650 | 8.520 | 8.619 | 93,730 | +0.00(+0.00%) |
Jan 13, 2003 | 8.583 | 8.668 | 8.498 | 8.619 | 136,009 | +0.04(+0.42%) |
Jan 10, 2003 | 8.498 | 8.583 | 8.498 | 8.583 | 109,612 | +0.04(+0.42%) |
Jan 09, 2003 | 8.529 | 8.583 | 8.494 | 8.547 | 151,668 | +0.01(+0.10%) |
Jan 08, 2003 | 8.476 | 8.578 | 8.453 | 8.538 | 94,177 | +0.02(+0.26%) |
Jan 07, 2003 | 8.583 | 8.583 | 8.494 | 8.516 | 121,916 | -0.07(-0.78%) |
Jan 06, 2003 | 8.596 | 8.605 | 8.498 | 8.583 | 272,690 | +0.03(+0.31%) |
Jan 03, 2003 | 8.359 | 8.583 | 8.359 | 8.556 | 162,629 | +0.17(+2.08%) |
Jan 02, 2003 | 8.337 | 8.395 | 8.270 | 8.382 | 98,875 | +0.11(+1.35%) |
Dec 31, 2002 | 8.203 | 8.382 | 8.181 | 8.270 | 98,427 | +0.04(+0.54%) |
Dec 30, 2002 | 8.404 | 8.449 | 8.149 | 8.225 | 150,773 | -0.13(-1.60%) |
Dec 27, 2002 | 8.310 | 8.377 | 8.203 | 8.359 | 70,465 | +0.05(+0.65%) |
Dec 26, 2002 | 8.248 | 8.337 | 8.167 | 8.306 | 131,311 | +0.13(+1.59%) |
Dec 24, 2002 | 8.194 | 8.261 | 8.114 | 8.176 | 64,425 | +0.03(+0.33%) |
Dec 23, 2002 | 8.055 | 8.234 | 8.051 | 8.149 | 110,955 | +0.00(+0.00%) |
Dec 20, 2002 | 8.203 | 8.234 | 8.118 | 8.149 | 131,759 | -0.03(-0.38%) |
Dec 19, 2002 | 8.207 | 8.248 | 8.114 | 8.181 | 111,178 | -0.02(-0.27%) |
Dec 18, 2002 | 8.203 | 8.266 | 8.172 | 8.203 | 95,967 | +0.02(+0.22%) |
Dec 17, 2002 | 8.207 | 8.248 | 8.091 | 8.185 | 102,454 | -0.02(-0.22%) |
Dec 16, 2002 | 8.158 | 8.404 | 8.051 | 8.203 | 130,193 | +0.07(+0.82%) |
Dec 13, 2002 | 8.114 | 8.181 | 8.096 | 8.136 | 99,993 | +0.02(+0.22%) |
Dec 12, 2002 | 8.149 | 8.198 | 8.105 | 8.118 | 125,048 | +0.08(+1.00%) |
Dec 11, 2002 | 8.033 | 8.091 | 8.029 | 8.038 | 96,862 | -0.05(-0.61%) |
Dec 10, 2002 | 8.060 | 8.136 | 7.957 | 8.087 | 101,336 | +0.06(+0.78%) |
Dec 09, 2002 | 8.002 | 8.114 | 8.002 | 8.024 | 109,836 | +0.00(+0.00%) |
Dec 06, 2002 | 7.912 | 8.131 | 7.895 | 8.024 | 123,482 | +0.00(+0.00%) |
Dec 05, 2002 | 8.136 | 8.136 | 8.006 | 8.024 | 79,189 | -0.09(-1.16%) |
Dec 04, 2002 | 8.091 | 8.154 | 8.020 | 8.118 | 114,534 | +0.07(+0.89%) |
Dec 03, 2002 | 7.930 | 8.091 | 7.930 | 8.046 | 110,283 | +0.02(+0.28%) |
Dec 02, 2002 | 7.912 | 8.069 | 7.868 | 8.024 | 101,559 | +0.07(+0.90%) |
Nov 29, 2002 | 7.912 | 7.957 | 7.841 | 7.953 | 44,068 | +0.06(+0.79%) |
Nov 27, 2002 | 7.921 | 7.957 | 7.827 | 7.890 | 91,716 | -0.02(-0.28%) |
Nov 26, 2002 | 7.921 | 7.979 | 7.827 | 7.912 | 116,994 | -0.03(-0.34%) |
Nov 25, 2002 | 7.988 | 8.006 | 7.921 | 7.939 | 140,930 | -0.05(-0.62%) |
Nov 22, 2002 | 7.944 | 7.988 | 7.921 | 7.988 | 140,259 | +0.04(+0.56%) |
Nov 21, 2002 | 7.926 | 7.993 | 7.903 | 7.944 | 95,743 | +0.06(+0.79%) |
Nov 20, 2002 | 8.002 | 8.002 | 7.877 | 7.881 | 90,822 | -0.02(-0.28%) |
Nov 19, 2002 | 7.899 | 8.002 | 7.899 | 7.903 | 94,401 | +0.00(+0.06%) |
Nov 18, 2002 | 8.002 | 8.024 | 7.832 | 7.899 | 79,413 | -0.07(-0.84%) |
Nov 15, 2002 | 7.899 | 8.020 | 7.823 | 7.966 | 104,467 | +0.09(+1.14%) |
Nov 14, 2002 | 7.997 | 8.002 | 7.823 | 7.877 | 111,402 | -0.03(-0.40%) |
Nov 13, 2002 | 7.957 | 8.024 | 7.868 | 7.908 | 124,377 | -0.02(-0.23%) |
Nov 12, 2002 | 7.881 | 8.002 | 7.872 | 7.926 | 179,630 | +0.04(+0.45%) |
Nov 11, 2002 | 7.890 | 7.957 | 7.890 | 7.890 | 98,875 | +0.01(+0.11%) |
Nov 08, 2002 | 7.908 | 8.002 | 7.850 | 7.881 | 99,322 | -0.14(-1.73%) |
Nov 07, 2002 | 8.158 | 8.185 | 7.935 | 8.020 | 90,151 | -0.09(-1.16%) |
Nov 06, 2002 | 8.149 | 8.212 | 8.020 | 8.114 | 118,337 | -0.30(-3.51%) |
Nov 05, 2002 | 8.342 | 8.476 | 8.270 | 8.409 | 151,221 | +0.07(+0.80%) |
Nov 04, 2002 | 8.404 | 8.426 | 8.279 | 8.342 | 191,934 | -0.04(-0.48%) |