Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.390 | 8.589 | 8.346 | 8.589 | 70,093 | +0.11(+1.29%) |
Jan 30, 2003 | 8.595 | 8.682 | 8.408 | 8.480 | 461,449 | -0.12(-1.35%) |
Jan 29, 2003 | 8.324 | 8.604 | 8.324 | 8.595 | 83,573 | +0.32(+3.82%) |
Jan 28, 2003 | 8.224 | 8.350 | 8.181 | 8.279 | 58,860 | +0.12(+1.50%) |
Jan 27, 2003 | 8.295 | 8.353 | 8.070 | 8.157 | 509,975 | -0.29(-3.45%) |
Jan 24, 2003 | 8.524 | 8.564 | 8.368 | 8.448 | 194,554 | -0.12(-1.40%) |
Jan 23, 2003 | 8.569 | 8.606 | 8.513 | 8.569 | 44,482 | -0.01(-0.13%) |
Jan 22, 2003 | 8.491 | 8.635 | 8.435 | 8.580 | 168,044 | -0.01(-0.10%) |
Jan 21, 2003 | 8.780 | 8.780 | 8.589 | 8.589 | 158,159 | -0.23(-2.62%) |
Jan 17, 2003 | 8.836 | 8.858 | 8.769 | 8.820 | 47,627 | -0.07(-0.83%) |
Jan 16, 2003 | 8.865 | 8.925 | 8.827 | 8.893 | 53,019 | +0.08(+0.96%) |
Jan 15, 2003 | 8.769 | 8.811 | 8.720 | 8.809 | 98,400 | +0.08(+0.97%) |
Jan 14, 2003 | 8.784 | 8.784 | 8.695 | 8.724 | 48,077 | -0.03(-0.38%) |
Jan 13, 2003 | 8.822 | 8.822 | 8.680 | 8.758 | 298,347 | -0.02(-0.25%) |
Jan 10, 2003 | 8.800 | 8.842 | 8.733 | 8.780 | 372,035 | -0.10(-1.15%) |
Jan 09, 2003 | 8.724 | 8.885 | 8.724 | 8.882 | 74,137 | +0.15(+1.71%) |
Jan 08, 2003 | 8.791 | 8.811 | 8.695 | 8.733 | 647,916 | -0.04(-0.41%) |
Jan 07, 2003 | 8.991 | 9.003 | 8.751 | 8.769 | 193,656 | -0.31(-3.43%) |
Jan 06, 2003 | 9.036 | 9.136 | 9.014 | 9.080 | 124,461 | +0.08(+0.87%) |
Jan 03, 2003 | 9.025 | 9.034 | 8.949 | 9.003 | 87,167 | -0.01(-0.10%) |
Jan 02, 2003 | 8.836 | 9.025 | 8.836 | 9.011 | 91,660 | +0.24(+2.74%) |
Dec 31, 2002 | 8.791 | 8.829 | 8.653 | 8.771 | 222,861 | +0.00(+0.00%) |
Dec 30, 2002 | 8.858 | 8.858 | 8.758 | 8.771 | 184,669 | -0.01(-0.15%) |
Dec 27, 2002 | 8.947 | 8.949 | 8.742 | 8.784 | 103,792 | -0.13(-1.42%) |
Dec 26, 2002 | 8.974 | 9.058 | 8.911 | 8.911 | 65,600 | -0.08(-0.89%) |
Dec 24, 2002 | 9.069 | 9.069 | 8.974 | 8.991 | 199,946 | -0.06(-0.62%) |
Dec 23, 2002 | 9.114 | 9.114 | 8.987 | 9.047 | 171,190 | +0.05(+0.59%) |
Dec 20, 2002 | 8.991 | 9.018 | 8.905 | 8.994 | 139,737 | +0.12(+1.33%) |
Dec 19, 2002 | 8.936 | 8.985 | 8.824 | 8.876 | 294,752 | -0.09(-0.97%) |
Dec 18, 2002 | 9.003 | 9.058 | 8.880 | 8.962 | 221,963 | -0.09(-1.01%) |
Dec 17, 2002 | 9.103 | 9.127 | 9.005 | 9.054 | 70,992 | -0.08(-0.90%) |
Dec 16, 2002 | 9.047 | 9.154 | 9.003 | 9.136 | 371,586 | +0.15(+1.63%) |
Dec 13, 2002 | 9.036 | 9.058 | 8.934 | 8.989 | 101,096 | -0.09(-0.96%) |
Dec 12, 2002 | 8.902 | 9.076 | 8.902 | 9.076 | 167,146 | +0.09(+0.97%) |
Dec 11, 2002 | 8.967 | 9.025 | 8.862 | 8.989 | 105,589 | -0.03(-0.35%) |
Dec 10, 2002 | 8.925 | 9.023 | 8.829 | 9.020 | 58,860 | +0.12(+1.35%) |
Dec 09, 2002 | 8.994 | 9.136 | 8.851 | 8.900 | 366,643 | -0.09(-1.01%) |
Dec 06, 2002 | 8.836 | 9.058 | 8.836 | 8.991 | 141,984 | +0.05(+0.57%) |
Dec 05, 2002 | 8.958 | 8.965 | 8.849 | 8.940 | 134,795 | +0.03(+0.30%) |
Dec 04, 2002 | 8.902 | 8.947 | 8.836 | 8.914 | 283,070 | -0.05(-0.57%) |
Dec 03, 2002 | 8.902 | 9.031 | 8.880 | 8.965 | 611,521 | +0.10(+1.13%) |
Dec 02, 2002 | 8.847 | 8.900 | 8.771 | 8.865 | 120,866 | +0.01(+0.13%) |
Nov 29, 2002 | 8.813 | 8.871 | 8.793 | 8.853 | 158,609 | +0.09(+0.99%) |
Nov 27, 2002 | 8.724 | 8.840 | 8.702 | 8.767 | 157,710 | +0.14(+1.57%) |
Nov 26, 2002 | 8.695 | 8.753 | 8.617 | 8.631 | 301,043 | -0.20(-2.22%) |
Nov 25, 2002 | 8.713 | 8.856 | 8.638 | 8.827 | 166,696 | +0.07(+0.84%) |
Nov 22, 2002 | 8.836 | 8.836 | 8.687 | 8.753 | 206,236 | -0.13(-1.43%) |
Nov 21, 2002 | 8.869 | 8.918 | 8.769 | 8.880 | 215,672 | +0.07(+0.76%) |
Nov 20, 2002 | 8.624 | 8.851 | 8.624 | 8.813 | 83,123 | +0.17(+1.98%) |
Nov 19, 2002 | 8.702 | 8.780 | 8.642 | 8.642 | 61,107 | -0.06(-0.64%) |
Nov 18, 2002 | 8.678 | 8.702 | 8.613 | 8.698 | 85,819 | +0.02(+0.23%) |
Nov 15, 2002 | 8.569 | 8.680 | 8.526 | 8.678 | 330,698 | +0.10(+1.14%) |
Nov 14, 2002 | 8.413 | 8.624 | 8.413 | 8.580 | 134,795 | +0.22(+2.69%) |
Nov 13, 2002 | 8.533 | 8.606 | 8.237 | 8.355 | 242,631 | -0.19(-2.24%) |
Nov 12, 2002 | 8.646 | 8.646 | 8.502 | 8.546 | 140,187 | +0.01(+0.13%) |
Nov 11, 2002 | 8.680 | 8.680 | 8.533 | 8.535 | 184,220 | -0.15(-1.72%) |
Nov 08, 2002 | 8.751 | 8.767 | 8.671 | 8.684 | 83,573 | -0.04(-0.43%) |
Nov 07, 2002 | 8.876 | 8.902 | 8.671 | 8.722 | 217,919 | -0.16(-1.85%) |
Nov 06, 2002 | 8.858 | 8.900 | 8.724 | 8.887 | 238,138 | +0.02(+0.18%) |
Nov 05, 2002 | 8.680 | 8.871 | 8.593 | 8.871 | 121,315 | +0.26(+3.00%) |
Nov 04, 2002 | 8.813 | 8.813 | 8.606 | 8.613 | 54,816 | -0.18(-2.03%) |