Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.124 | 8.316 | 8.124 | 8.301 | 75,827 | +0.18(+2.19%) |
Jan 30, 2003 | 8.486 | 8.486 | 8.124 | 8.124 | 106,158 | -0.33(-3.86%) |
Jan 29, 2003 | 8.541 | 8.541 | 8.407 | 8.450 | 56,801 | -0.04(-0.43%) |
Jan 28, 2003 | 8.414 | 8.610 | 8.160 | 8.486 | 104,779 | +0.14(+1.69%) |
Jan 27, 2003 | 8.305 | 8.396 | 8.142 | 8.345 | 98,161 | -0.01(-0.17%) |
Jan 24, 2003 | 8.541 | 8.541 | 8.359 | 8.359 | 66,728 | -0.13(-1.50%) |
Jan 23, 2003 | 8.740 | 8.758 | 8.432 | 8.486 | 133,180 | -0.25(-2.90%) |
Jan 22, 2003 | 8.849 | 8.849 | 8.718 | 8.740 | 94,853 | -0.05(-0.54%) |
Jan 21, 2003 | 8.631 | 8.824 | 8.599 | 8.787 | 157,169 | +0.26(+3.11%) |
Jan 17, 2003 | 8.486 | 8.631 | 8.363 | 8.523 | 55,698 | +0.00(+0.04%) |
Jan 16, 2003 | 8.450 | 8.697 | 8.432 | 8.519 | 74,448 | +0.13(+1.60%) |
Jan 15, 2003 | 8.341 | 8.457 | 8.276 | 8.385 | 78,033 | +0.04(+0.43%) |
Jan 14, 2003 | 8.378 | 8.378 | 8.051 | 8.349 | 194,118 | +0.01(+0.09%) |
Jan 13, 2003 | 8.378 | 8.414 | 8.287 | 8.341 | 81,066 | -0.02(-0.22%) |
Jan 10, 2003 | 8.414 | 8.421 | 8.341 | 8.359 | 50,459 | -0.04(-0.43%) |
Jan 09, 2003 | 8.341 | 8.508 | 8.341 | 8.396 | 66,728 | +0.05(+0.61%) |
Jan 08, 2003 | 8.461 | 8.512 | 8.345 | 8.345 | 64,522 | -0.12(-1.37%) |
Jan 07, 2003 | 8.577 | 8.650 | 8.457 | 8.461 | 56,525 | -0.08(-0.93%) |
Jan 06, 2003 | 8.378 | 8.559 | 8.374 | 8.541 | 42,463 | +0.18(+2.17%) |
Jan 03, 2003 | 8.432 | 8.436 | 8.349 | 8.359 | 78,860 | -0.15(-1.71%) |
Jan 02, 2003 | 8.396 | 8.505 | 8.341 | 8.505 | 54,871 | +0.11(+1.30%) |
Dec 31, 2002 | 8.359 | 8.577 | 8.359 | 8.396 | 79,136 | +0.04(+0.43%) |
Dec 30, 2002 | 8.341 | 8.486 | 8.341 | 8.359 | 109,742 | +0.02(+0.22%) |
Dec 27, 2002 | 8.650 | 8.650 | 8.341 | 8.341 | 76,103 | -0.29(-3.36%) |
Dec 26, 2002 | 8.631 | 8.664 | 8.595 | 8.631 | 21,783 | -0.04(-0.46%) |
Dec 24, 2002 | 8.650 | 8.704 | 8.650 | 8.671 | 15,716 | +0.00(+0.04%) |
Dec 23, 2002 | 8.505 | 8.758 | 8.501 | 8.668 | 67,279 | +0.13(+1.49%) |
Dec 20, 2002 | 8.613 | 8.642 | 8.378 | 8.541 | 225,000 | -0.25(-2.89%) |
Dec 19, 2002 | 8.853 | 8.929 | 8.704 | 8.795 | 43,290 | -0.05(-0.61%) |
Dec 18, 2002 | 8.885 | 9.103 | 8.824 | 8.849 | 69,485 | -0.02(-0.20%) |
Dec 17, 2002 | 8.849 | 8.907 | 8.831 | 8.867 | 28,952 | +0.02(+0.20%) |
Dec 16, 2002 | 8.671 | 8.849 | 8.650 | 8.849 | 56,801 | +0.18(+2.05%) |
Dec 13, 2002 | 8.795 | 8.849 | 8.671 | 8.671 | 36,397 | -0.14(-1.60%) |
Dec 12, 2002 | 8.668 | 8.864 | 8.559 | 8.813 | 86,305 | +0.16(+1.89%) |
Dec 11, 2002 | 8.686 | 8.686 | 8.577 | 8.650 | 46,599 | +0.00(+0.00%) |
Dec 10, 2002 | 8.650 | 8.740 | 8.635 | 8.650 | 53,768 | +0.02(+0.21%) |
Dec 09, 2002 | 8.650 | 8.668 | 8.486 | 8.631 | 126,838 | -0.06(-0.71%) |
Dec 06, 2002 | 8.722 | 8.777 | 8.541 | 8.693 | 130,147 | -0.05(-0.54%) |
Dec 05, 2002 | 8.722 | 8.777 | 8.668 | 8.740 | 87,132 | +0.07(+0.84%) |
Dec 04, 2002 | 8.668 | 8.737 | 8.631 | 8.668 | 68,658 | -0.01(-0.17%) |
Dec 03, 2002 | 8.722 | 8.849 | 8.650 | 8.682 | 65,625 | -0.00(-0.04%) |
Dec 02, 2002 | 8.631 | 8.718 | 8.559 | 8.686 | 87,408 | +0.02(+0.21%) |
Nov 29, 2002 | 8.813 | 8.816 | 8.628 | 8.668 | 79,136 | -0.08(-0.91%) |
Nov 27, 2002 | 8.650 | 8.903 | 8.573 | 8.748 | 117,187 | +0.13(+1.56%) |
Nov 26, 2002 | 8.758 | 8.777 | 8.494 | 8.613 | 194,118 | -0.13(-1.49%) |
Nov 25, 2002 | 9.175 | 9.175 | 8.704 | 8.744 | 217,004 | -0.43(-4.70%) |
Nov 22, 2002 | 9.157 | 9.248 | 9.125 | 9.175 | 110,845 | +0.05(+0.60%) |
Nov 21, 2002 | 9.157 | 9.262 | 9.103 | 9.121 | 75,551 | -0.05(-0.59%) |
Nov 20, 2002 | 9.321 | 9.335 | 9.168 | 9.175 | 80,790 | -0.15(-1.56%) |
Nov 19, 2002 | 9.393 | 9.429 | 9.321 | 9.321 | 60,110 | -0.10(-1.08%) |
Nov 18, 2002 | 9.466 | 9.752 | 9.411 | 9.422 | 149,448 | -0.03(-0.35%) |
Nov 15, 2002 | 9.611 | 9.647 | 9.437 | 9.455 | 65,349 | -0.14(-1.44%) |
Nov 14, 2002 | 9.719 | 9.865 | 9.593 | 9.593 | 77,206 | -0.11(-1.12%) |
Nov 13, 2002 | 9.574 | 9.788 | 9.487 | 9.701 | 62,040 | +0.07(+0.75%) |
Nov 12, 2002 | 9.611 | 9.756 | 9.574 | 9.629 | 39,705 | +0.07(+0.76%) |
Nov 11, 2002 | 9.574 | 9.680 | 9.466 | 9.556 | 31,985 | +0.06(+0.65%) |
Nov 08, 2002 | 9.469 | 9.560 | 9.437 | 9.495 | 59,558 | +0.04(+0.38%) |
Nov 07, 2002 | 9.629 | 9.817 | 9.433 | 9.458 | 97,886 | -0.16(-1.66%) |
Nov 06, 2002 | 9.429 | 9.792 | 9.375 | 9.618 | 82,720 | +0.15(+1.61%) |
Nov 05, 2002 | 9.611 | 9.611 | 9.364 | 9.466 | 59,834 | -0.07(-0.76%) |
Nov 04, 2002 | 9.785 | 9.785 | 9.484 | 9.538 | 80,239 | -0.24(-2.41%) |