Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.079 | 8.271 | 8.079 | 8.256 | 76,243 | +0.18(+2.19%) |
Jan 30, 2003 | 8.440 | 8.440 | 8.079 | 8.079 | 106,740 | -0.32(-3.86%) |
Jan 29, 2003 | 8.494 | 8.494 | 8.361 | 8.404 | 57,113 | -0.04(-0.43%) |
Jan 28, 2003 | 8.368 | 8.563 | 8.115 | 8.440 | 105,354 | +0.14(+1.69%) |
Jan 27, 2003 | 8.260 | 8.350 | 8.097 | 8.299 | 98,700 | -0.01(-0.17%) |
Jan 24, 2003 | 8.494 | 8.494 | 8.314 | 8.314 | 67,094 | -0.13(-1.50%) |
Jan 23, 2003 | 8.693 | 8.711 | 8.386 | 8.440 | 133,911 | -0.25(-2.90%) |
Jan 22, 2003 | 8.801 | 8.801 | 8.671 | 8.693 | 95,373 | -0.05(-0.54%) |
Jan 21, 2003 | 8.584 | 8.776 | 8.552 | 8.739 | 158,031 | +0.26(+3.11%) |
Jan 17, 2003 | 8.440 | 8.584 | 8.317 | 8.476 | 56,004 | +0.00(+0.04%) |
Jan 16, 2003 | 8.404 | 8.649 | 8.386 | 8.473 | 74,857 | +0.13(+1.60%) |
Jan 15, 2003 | 8.296 | 8.411 | 8.231 | 8.339 | 78,461 | +0.04(+0.43%) |
Jan 14, 2003 | 8.332 | 8.332 | 8.007 | 8.303 | 195,183 | +0.01(+0.09%) |
Jan 13, 2003 | 8.332 | 8.368 | 8.242 | 8.296 | 81,511 | -0.02(-0.22%) |
Jan 10, 2003 | 8.368 | 8.375 | 8.296 | 8.314 | 50,736 | -0.04(-0.43%) |
Jan 09, 2003 | 8.296 | 8.462 | 8.296 | 8.350 | 67,094 | +0.05(+0.61%) |
Jan 08, 2003 | 8.415 | 8.465 | 8.299 | 8.299 | 64,876 | -0.12(-1.37%) |
Jan 07, 2003 | 8.530 | 8.602 | 8.411 | 8.415 | 56,836 | -0.08(-0.93%) |
Jan 06, 2003 | 8.332 | 8.512 | 8.328 | 8.494 | 42,696 | +0.18(+2.17%) |
Jan 03, 2003 | 8.386 | 8.390 | 8.303 | 8.314 | 79,293 | -0.14(-1.71%) |
Jan 02, 2003 | 8.350 | 8.458 | 8.296 | 8.458 | 55,172 | +0.11(+1.30%) |
Dec 31, 2002 | 8.314 | 8.530 | 8.314 | 8.350 | 79,570 | +0.04(+0.43%) |
Dec 30, 2002 | 8.296 | 8.440 | 8.296 | 8.314 | 110,345 | +0.02(+0.22%) |
Dec 27, 2002 | 8.602 | 8.602 | 8.296 | 8.296 | 76,520 | -0.29(-3.36%) |
Dec 26, 2002 | 8.584 | 8.617 | 8.548 | 8.584 | 21,902 | -0.04(-0.46%) |
Dec 24, 2002 | 8.602 | 8.656 | 8.602 | 8.624 | 15,803 | +0.00(+0.04%) |
Dec 23, 2002 | 8.458 | 8.711 | 8.454 | 8.620 | 67,648 | +0.13(+1.49%) |
Dec 20, 2002 | 8.566 | 8.595 | 8.332 | 8.494 | 226,235 | -0.25(-2.89%) |
Dec 19, 2002 | 8.804 | 8.880 | 8.656 | 8.747 | 43,528 | -0.05(-0.61%) |
Dec 18, 2002 | 8.837 | 9.053 | 8.776 | 8.801 | 69,866 | -0.02(-0.20%) |
Dec 17, 2002 | 8.801 | 8.858 | 8.783 | 8.819 | 29,111 | +0.02(+0.20%) |
Dec 16, 2002 | 8.624 | 8.801 | 8.602 | 8.801 | 57,113 | +0.18(+2.05%) |
Dec 13, 2002 | 8.747 | 8.801 | 8.624 | 8.624 | 36,596 | -0.14(-1.60%) |
Dec 12, 2002 | 8.620 | 8.815 | 8.512 | 8.765 | 86,778 | +0.16(+1.89%) |
Dec 11, 2002 | 8.638 | 8.638 | 8.530 | 8.602 | 46,855 | +0.00(+0.00%) |
Dec 10, 2002 | 8.602 | 8.693 | 8.588 | 8.602 | 54,063 | +0.02(+0.21%) |
Dec 09, 2002 | 8.602 | 8.620 | 8.440 | 8.584 | 127,534 | -0.06(-0.71%) |
Dec 06, 2002 | 8.675 | 8.729 | 8.494 | 8.646 | 130,861 | -0.05(-0.54%) |
Dec 05, 2002 | 8.675 | 8.729 | 8.620 | 8.693 | 87,610 | +0.07(+0.84%) |
Dec 04, 2002 | 8.620 | 8.689 | 8.584 | 8.620 | 69,034 | -0.01(-0.17%) |
Dec 03, 2002 | 8.675 | 8.801 | 8.602 | 8.635 | 65,985 | -0.00(-0.04%) |
Dec 02, 2002 | 8.584 | 8.671 | 8.512 | 8.638 | 87,887 | +0.02(+0.21%) |
Nov 29, 2002 | 8.765 | 8.768 | 8.581 | 8.620 | 79,570 | -0.08(-0.91%) |
Nov 27, 2002 | 8.602 | 8.855 | 8.527 | 8.700 | 117,830 | +0.13(+1.56%) |
Nov 26, 2002 | 8.711 | 8.729 | 8.447 | 8.566 | 195,183 | -0.13(-1.49%) |
Nov 25, 2002 | 9.125 | 9.125 | 8.656 | 8.696 | 218,194 | -0.43(-4.70%) |
Nov 22, 2002 | 9.107 | 9.198 | 9.075 | 9.125 | 111,454 | +0.05(+0.60%) |
Nov 21, 2002 | 9.107 | 9.212 | 9.053 | 9.071 | 75,966 | -0.05(-0.59%) |
Nov 20, 2002 | 9.270 | 9.284 | 9.118 | 9.125 | 81,233 | -0.14(-1.56%) |
Nov 19, 2002 | 9.342 | 9.378 | 9.270 | 9.270 | 60,440 | -0.10(-1.08%) |
Nov 18, 2002 | 9.414 | 9.699 | 9.360 | 9.371 | 150,268 | -0.03(-0.35%) |
Nov 15, 2002 | 9.558 | 9.594 | 9.385 | 9.403 | 65,707 | -0.14(-1.44%) |
Nov 14, 2002 | 9.666 | 9.811 | 9.540 | 9.540 | 77,629 | -0.11(-1.12%) |
Nov 13, 2002 | 9.522 | 9.735 | 9.436 | 9.648 | 62,380 | +0.07(+0.75%) |
Nov 12, 2002 | 9.558 | 9.702 | 9.522 | 9.576 | 39,923 | +0.07(+0.76%) |
Nov 11, 2002 | 9.522 | 9.627 | 9.414 | 9.504 | 32,160 | +0.06(+0.65%) |
Nov 08, 2002 | 9.418 | 9.508 | 9.385 | 9.443 | 59,885 | +0.04(+0.38%) |
Nov 07, 2002 | 9.576 | 9.764 | 9.381 | 9.407 | 98,423 | -0.16(-1.66%) |
Nov 06, 2002 | 9.378 | 9.739 | 9.324 | 9.565 | 83,174 | +0.15(+1.61%) |
Nov 05, 2002 | 9.558 | 9.558 | 9.313 | 9.414 | 60,162 | -0.07(-0.76%) |
Nov 04, 2002 | 9.731 | 9.731 | 9.432 | 9.486 | 80,679 | -0.23(-2.41%) |