Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.430 | 8.602 | 8.430 | 8.544 | 1,041,553 | +0.09(+1.08%) |
Jan 30, 2003 | 8.472 | 8.525 | 8.430 | 8.453 | 1,236,861 | +0.02(+0.27%) |
Jan 29, 2003 | 8.506 | 8.548 | 8.281 | 8.430 | 1,900,644 | -0.06(-0.72%) |
Jan 28, 2003 | 8.544 | 8.586 | 8.472 | 8.491 | 1,055,185 | -0.04(-0.45%) |
Jan 27, 2003 | 8.651 | 8.651 | 8.506 | 8.529 | 761,830 | -0.07(-0.84%) |
Jan 24, 2003 | 8.678 | 8.697 | 8.602 | 8.602 | 1,044,699 | -0.08(-0.92%) |
Jan 23, 2003 | 8.750 | 8.750 | 8.674 | 8.682 | 764,190 | -0.01(-0.13%) |
Jan 22, 2003 | 8.678 | 8.773 | 8.621 | 8.693 | 1,301,351 | +0.05(+0.53%) |
Jan 21, 2003 | 8.678 | 8.708 | 8.647 | 8.647 | 996,986 | -0.01(-0.13%) |
Jan 17, 2003 | 8.758 | 8.804 | 8.659 | 8.659 | 2,426,795 | -0.10(-1.13%) |
Jan 16, 2003 | 8.781 | 8.853 | 8.735 | 8.758 | 1,729,717 | +0.04(+0.44%) |
Jan 15, 2003 | 8.926 | 8.945 | 8.720 | 8.720 | 1,030,018 | -0.21(-2.31%) |
Jan 14, 2003 | 8.754 | 8.926 | 8.754 | 8.926 | 1,255,998 | +0.16(+1.78%) |
Jan 13, 2003 | 8.773 | 8.789 | 8.716 | 8.770 | 844,410 | +0.02(+0.26%) |
Jan 10, 2003 | 8.716 | 8.766 | 8.716 | 8.747 | 1,827,502 | +0.00(+0.00%) |
Jan 09, 2003 | 8.777 | 8.811 | 8.667 | 8.747 | 1,281,690 | +0.06(+0.75%) |
Jan 08, 2003 | 8.762 | 8.827 | 8.659 | 8.682 | 1,027,921 | -0.09(-1.00%) |
Jan 07, 2003 | 8.819 | 8.857 | 8.716 | 8.770 | 720,934 | -0.08(-0.86%) |
Jan 06, 2003 | 8.979 | 9.010 | 8.838 | 8.846 | 972,605 | -0.13(-1.49%) |
Jan 03, 2003 | 9.002 | 9.006 | 8.861 | 8.979 | 614,236 | -0.02(-0.25%) |
Jan 02, 2003 | 8.869 | 9.033 | 8.808 | 9.002 | 692,359 | +0.15(+1.72%) |
Dec 31, 2002 | 8.869 | 8.888 | 8.724 | 8.850 | 1,501,902 | +0.00(+0.04%) |
Dec 30, 2002 | 8.800 | 8.880 | 8.777 | 8.846 | 1,153,494 | +0.05(+0.56%) |
Dec 27, 2002 | 8.945 | 8.945 | 8.773 | 8.796 | 930,660 | -0.14(-1.62%) |
Dec 26, 2002 | 8.995 | 9.014 | 8.926 | 8.941 | 1,300,303 | -0.10(-1.06%) |
Dec 24, 2002 | 9.155 | 9.155 | 9.029 | 9.037 | 810,854 | -0.12(-1.29%) |
Dec 23, 2002 | 9.098 | 9.212 | 9.098 | 9.155 | 856,207 | +0.05(+0.50%) |
Dec 20, 2002 | 9.117 | 9.117 | 9.014 | 9.109 | 1,418,012 | +0.11(+1.27%) |
Dec 19, 2002 | 9.002 | 9.136 | 8.914 | 8.995 | 1,144,581 | -0.02(-0.25%) |
Dec 18, 2002 | 9.155 | 9.216 | 8.995 | 9.017 | 894,220 | -0.15(-1.66%) |
Dec 17, 2002 | 9.040 | 9.239 | 9.029 | 9.170 | 1,267,271 | +0.13(+1.48%) |
Dec 16, 2002 | 9.059 | 9.109 | 9.021 | 9.037 | 855,683 | -0.02(-0.25%) |
Dec 13, 2002 | 9.059 | 9.143 | 9.044 | 9.059 | 610,827 | -0.04(-0.42%) |
Dec 12, 2002 | 9.079 | 9.136 | 9.037 | 9.098 | 807,708 | +0.02(+0.21%) |
Dec 11, 2002 | 9.098 | 9.109 | 8.983 | 9.079 | 934,330 | -0.01(-0.13%) |
Dec 10, 2002 | 8.945 | 9.136 | 8.911 | 9.090 | 787,784 | +0.18(+2.06%) |
Dec 09, 2002 | 8.869 | 8.964 | 8.815 | 8.907 | 1,640,059 | +0.00(+0.00%) |
Dec 06, 2002 | 8.918 | 9.071 | 8.800 | 8.907 | 1,014,551 | -0.08(-0.85%) |
Dec 05, 2002 | 9.033 | 9.098 | 8.953 | 8.983 | 578,320 | -0.04(-0.46%) |
Dec 04, 2002 | 8.964 | 9.166 | 8.964 | 9.025 | 572,290 | +0.00(+0.00%) |
Dec 03, 2002 | 8.903 | 9.113 | 8.903 | 9.025 | 755,014 | +0.06(+0.72%) |
Dec 02, 2002 | 9.155 | 9.170 | 8.846 | 8.960 | 742,693 | -0.11(-1.26%) |
Nov 29, 2002 | 9.174 | 9.174 | 9.010 | 9.075 | 264,779 | -0.00(-0.04%) |
Nov 27, 2002 | 9.117 | 9.243 | 8.949 | 9.079 | 913,096 | -0.08(-0.83%) |
Nov 26, 2002 | 9.113 | 9.189 | 9.079 | 9.155 | 757,112 | +0.04(+0.42%) |
Nov 25, 2002 | 8.934 | 9.193 | 8.934 | 9.117 | 679,513 | +0.11(+1.27%) |
Nov 22, 2002 | 8.926 | 9.174 | 8.876 | 9.002 | 1,023,988 | +0.05(+0.60%) |
Nov 21, 2002 | 9.147 | 9.212 | 8.926 | 8.949 | 1,034,212 | -0.19(-2.13%) |
Nov 20, 2002 | 9.155 | 9.162 | 8.926 | 9.143 | 727,488 | +0.06(+0.71%) |
Nov 19, 2002 | 9.079 | 9.105 | 8.995 | 9.079 | 546,074 | +0.05(+0.51%) |
Nov 18, 2002 | 9.193 | 9.227 | 8.979 | 9.033 | 925,941 | -0.18(-1.95%) |
Nov 15, 2002 | 9.059 | 9.319 | 9.059 | 9.212 | 717,788 | +0.16(+1.81%) |
Nov 14, 2002 | 9.040 | 9.136 | 9.021 | 9.048 | 657,754 | +0.06(+0.64%) |
Nov 13, 2002 | 8.754 | 9.117 | 8.739 | 8.991 | 841,526 | +0.18(+2.08%) |
Nov 12, 2002 | 8.850 | 8.964 | 8.735 | 8.808 | 1,064,623 | -0.04(-0.47%) |
Nov 11, 2002 | 8.792 | 8.850 | 8.697 | 8.850 | 1,270,155 | +0.15(+1.75%) |
Nov 08, 2002 | 8.964 | 8.964 | 8.667 | 8.697 | 1,346,443 | +0.11(+1.33%) |
Nov 07, 2002 | 8.525 | 8.590 | 8.493 | 8.583 | 725,390 | +0.11(+1.35%) |
Nov 06, 2002 | 8.506 | 8.544 | 8.438 | 8.468 | 835,235 | -0.02(-0.27%) |
Nov 05, 2002 | 8.434 | 8.544 | 8.407 | 8.491 | 1,157,689 | +0.05(+0.63%) |
Nov 04, 2002 | 8.503 | 8.564 | 8.377 | 8.438 | 984,140 | +0.02(+0.18%) |