Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.551 | 8.627 | 8.436 | 8.513 | 75,181 | +0.08(+0.90%) |
Jan 30, 2003 | 8.398 | 8.589 | 8.398 | 8.436 | 96,531 | -0.04(-0.45%) |
Jan 29, 2003 | 8.353 | 8.528 | 8.215 | 8.475 | 72,038 | +0.09(+1.09%) |
Jan 28, 2003 | 8.284 | 8.574 | 8.284 | 8.383 | 135,693 | +0.08(+0.92%) |
Jan 27, 2003 | 8.513 | 8.536 | 8.307 | 8.307 | 105,961 | -0.17(-1.98%) |
Jan 24, 2003 | 8.582 | 8.666 | 8.459 | 8.475 | 139,099 | -0.13(-1.51%) |
Jan 23, 2003 | 8.627 | 8.704 | 8.597 | 8.604 | 221,353 | +0.02(+0.27%) |
Jan 22, 2003 | 8.780 | 8.780 | 8.582 | 8.582 | 51,998 | -0.16(-1.83%) |
Jan 21, 2003 | 8.856 | 8.872 | 8.742 | 8.742 | 74,002 | -0.08(-0.87%) |
Jan 17, 2003 | 9.063 | 9.063 | 8.818 | 8.818 | 98,757 | -0.18(-2.04%) |
Jan 16, 2003 | 8.895 | 9.124 | 8.895 | 9.001 | 53,963 | +0.09(+1.03%) |
Jan 15, 2003 | 9.063 | 9.154 | 8.826 | 8.910 | 131,633 | -0.11(-1.19%) |
Jan 14, 2003 | 8.780 | 9.070 | 8.780 | 9.017 | 1,066,951 | +0.20(+2.25%) |
Jan 13, 2003 | 8.788 | 9.001 | 8.780 | 8.818 | 447,946 | +0.07(+0.79%) |
Jan 10, 2003 | 8.795 | 8.887 | 8.742 | 8.750 | 171,189 | -0.05(-0.52%) |
Jan 09, 2003 | 8.895 | 9.124 | 8.795 | 8.795 | 193,062 | -0.08(-0.86%) |
Jan 08, 2003 | 8.719 | 8.963 | 8.719 | 8.872 | 70,728 | +0.11(+1.31%) |
Jan 07, 2003 | 8.856 | 8.879 | 8.566 | 8.757 | 1,246,916 | -0.07(-0.78%) |
Jan 06, 2003 | 8.627 | 8.933 | 8.597 | 8.826 | 161,627 | +0.27(+3.21%) |
Jan 03, 2003 | 9.009 | 9.009 | 8.551 | 8.551 | 83,957 | -0.46(-5.08%) |
Jan 02, 2003 | 8.475 | 9.139 | 8.467 | 9.009 | 676,242 | +0.61(+7.27%) |
Dec 31, 2002 | 8.436 | 8.666 | 8.398 | 8.398 | 215,066 | -0.10(-1.17%) |
Dec 30, 2002 | 8.398 | 8.582 | 8.360 | 8.498 | 300,857 | +0.10(+1.18%) |
Dec 27, 2002 | 8.284 | 8.490 | 8.269 | 8.398 | 416,904 | +0.11(+1.38%) |
Dec 26, 2002 | 8.131 | 8.482 | 8.131 | 8.284 | 120,631 | +0.21(+2.65%) |
Dec 24, 2002 | 8.185 | 8.391 | 7.955 | 8.070 | 185,072 | -0.22(-2.67%) |
Dec 23, 2002 | 8.559 | 8.673 | 8.207 | 8.291 | 242,441 | -0.27(-3.21%) |
Dec 20, 2002 | 8.666 | 8.772 | 8.513 | 8.566 | 263,528 | -0.02(-0.27%) |
Dec 19, 2002 | 8.528 | 8.589 | 8.459 | 8.589 | 136,872 | +0.02(+0.27%) |
Dec 18, 2002 | 8.589 | 8.666 | 8.475 | 8.566 | 141,063 | -0.07(-0.80%) |
Dec 17, 2002 | 8.490 | 8.635 | 8.436 | 8.635 | 397,127 | +0.12(+1.44%) |
Dec 16, 2002 | 8.436 | 8.543 | 8.398 | 8.513 | 104,651 | +0.11(+1.36%) |
Dec 13, 2002 | 8.475 | 8.543 | 8.398 | 8.398 | 141,063 | -0.15(-1.79%) |
Dec 12, 2002 | 8.398 | 8.627 | 8.398 | 8.551 | 101,770 | +0.09(+1.08%) |
Dec 11, 2002 | 8.612 | 8.688 | 8.398 | 8.459 | 100,329 | -0.21(-2.38%) |
Dec 10, 2002 | 8.475 | 8.742 | 8.429 | 8.666 | 221,484 | +0.19(+2.25%) |
Dec 09, 2002 | 8.169 | 8.513 | 8.169 | 8.475 | 216,114 | +0.27(+3.35%) |
Dec 06, 2002 | 7.772 | 8.444 | 8.192 | 8.200 | 393,721 | -0.28(-3.33%) |
Dec 05, 2002 | 7.772 | 8.551 | 7.627 | 8.482 | 824,379 | +0.66(+8.39%) |
Dec 04, 2002 | 7.788 | 7.978 | 7.788 | 7.826 | 363,858 | +0.08(+0.99%) |
Dec 03, 2002 | 7.810 | 8.055 | 7.711 | 7.749 | 345,914 | -0.06(-0.78%) |
Dec 02, 2002 | 7.826 | 7.955 | 7.788 | 7.810 | 265,624 | -0.02(-0.20%) |
Nov 29, 2002 | 7.902 | 7.910 | 7.749 | 7.826 | 107,271 | -0.15(-1.91%) |
Nov 27, 2002 | 8.169 | 8.169 | 7.329 | 7.978 | 553,908 | -0.18(-2.15%) |
Nov 26, 2002 | 8.169 | 8.185 | 8.017 | 8.154 | 104,913 | -0.02(-0.19%) |
Nov 25, 2002 | 8.322 | 8.383 | 8.055 | 8.169 | 118,404 | -0.23(-2.73%) |
Nov 22, 2002 | 8.246 | 8.398 | 8.246 | 8.398 | 53,177 | +0.11(+1.38%) |
Nov 21, 2002 | 8.207 | 8.330 | 8.055 | 8.284 | 164,771 | +0.04(+0.46%) |
Nov 20, 2002 | 8.169 | 8.246 | 8.024 | 8.246 | 110,152 | +0.11(+1.41%) |
Nov 19, 2002 | 8.093 | 8.215 | 8.047 | 8.131 | 73,478 | +0.08(+0.95%) |
Nov 18, 2002 | 8.475 | 8.475 | 8.055 | 8.055 | 138,706 | -0.38(-4.52%) |
Nov 15, 2002 | 8.322 | 8.513 | 8.314 | 8.436 | 85,921 | +0.08(+0.91%) |
Nov 14, 2002 | 8.131 | 8.360 | 8.070 | 8.360 | 59,333 | +0.29(+3.60%) |
Nov 13, 2002 | 8.024 | 8.207 | 8.024 | 8.070 | 67,977 | -0.02(-0.28%) |
Nov 12, 2002 | 8.322 | 8.398 | 8.093 | 8.093 | 57,237 | -0.15(-1.85%) |
Nov 11, 2002 | 8.284 | 8.360 | 8.032 | 8.246 | 92,208 | -0.08(-0.92%) |
Nov 08, 2002 | 7.711 | 8.513 | 7.711 | 8.322 | 117,618 | -0.21(-2.42%) |
Nov 07, 2002 | 8.589 | 8.627 | 8.482 | 8.528 | 124,167 | -0.14(-1.59%) |
Nov 06, 2002 | 8.551 | 8.818 | 8.520 | 8.666 | 210,351 | +0.05(+0.53%) |
Nov 05, 2002 | 8.635 | 8.696 | 8.551 | 8.620 | 264,969 | -0.02(-0.18%) |
Nov 04, 2002 | 8.475 | 8.673 | 8.436 | 8.635 | 126,525 | +0.16(+1.89%) |