Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.195 | 9.318 | 8.924 | 9.067 | 152,584,208 | -0.33(-3.47%) |
Jan 30, 2003 | 9.548 | 9.738 | 9.379 | 9.392 | 100,730,136 | -0.16(-1.63%) |
Jan 29, 2003 | 9.609 | 9.609 | 9.351 | 9.548 | 106,178,960 | -0.09(-0.98%) |
Jan 28, 2003 | 9.412 | 9.718 | 9.358 | 9.643 | 94,732,816 | +0.35(+3.72%) |
Jan 27, 2003 | 9.229 | 9.541 | 9.195 | 9.297 | 86,464,080 | -0.10(-1.08%) |
Jan 24, 2003 | 9.867 | 9.874 | 9.358 | 9.399 | 104,222,560 | -0.50(-5.00%) |
Jan 23, 2003 | 9.691 | 10.00 | 9.575 | 9.894 | 92,350,096 | +0.43(+4.51%) |
Jan 22, 2003 | 9.623 | 9.752 | 9.453 | 9.467 | 96,224,416 | -0.15(-1.55%) |
Jan 21, 2003 | 9.636 | 9.833 | 9.596 | 9.616 | 92,939,216 | +0.03(+0.35%) |
Jan 17, 2003 | 9.969 | 9.982 | 9.528 | 9.582 | 120,279,448 | -0.52(-5.17%) |
Jan 16, 2003 | 10.23 | 10.38 | 10.03 | 10.10 | 96,240,048 | -0.19(-1.84%) |
Jan 15, 2003 | 10.56 | 10.60 | 10.26 | 10.29 | 93,976,768 | -0.27(-2.57%) |
Jan 14, 2003 | 10.38 | 10.60 | 10.37 | 10.57 | 103,432,000 | +0.20(+1.96%) |
Jan 13, 2003 | 10.49 | 10.52 | 10.20 | 10.36 | 97,958,880 | +0.04(+0.39%) |
Jan 10, 2003 | 10.06 | 10.48 | 10.06 | 10.32 | 134,665,424 | +0.18(+1.81%) |
Jan 09, 2003 | 9.975 | 10.25 | 9.935 | 10.14 | 111,220,296 | +0.35(+3.53%) |
Jan 08, 2003 | 9.819 | 10.00 | 9.745 | 9.792 | 112,154,040 | -0.11(-1.10%) |
Jan 07, 2003 | 9.738 | 9.969 | 9.657 | 9.901 | 124,443,240 | +0.27(+2.82%) |
Jan 06, 2003 | 9.501 | 9.779 | 9.487 | 9.629 | 87,086,232 | +0.20(+2.08%) |
Jan 03, 2003 | 9.209 | 9.467 | 9.195 | 9.433 | 75,213,768 | +0.18(+1.98%) |
Jan 02, 2003 | 8.890 | 9.284 | 8.877 | 9.250 | 90,644,384 | +0.37(+4.12%) |
Dec 31, 2002 | 8.782 | 8.924 | 8.748 | 8.884 | 68,870,912 | +0.09(+1.00%) |
Dec 30, 2002 | 8.829 | 8.938 | 8.755 | 8.795 | 77,037,304 | -0.03(-0.31%) |
Dec 27, 2002 | 8.843 | 8.965 | 8.816 | 8.822 | 52,291,552 | -0.05(-0.62%) |
Dec 26, 2002 | 9.073 | 9.209 | 8.842 | 8.877 | 57,024,992 | -0.18(-1.94%) |
Dec 24, 2002 | 9.019 | 9.223 | 8.999 | 9.053 | 27,474,720 | -0.06(-0.67%) |
Dec 23, 2002 | 8.951 | 9.236 | 8.809 | 9.114 | 62,495,460 | +0.12(+1.28%) |
Dec 20, 2002 | 8.965 | 9.168 | 8.809 | 8.999 | 145,531,312 | +0.18(+2.08%) |
Dec 19, 2002 | 8.890 | 9.121 | 8.633 | 8.816 | 126,015,496 | -0.15(-1.66%) |
Dec 18, 2002 | 9.134 | 9.155 | 8.856 | 8.965 | 86,916,944 | -0.30(-3.22%) |
Dec 17, 2002 | 9.250 | 9.399 | 9.175 | 9.263 | 74,192,288 | -0.03(-0.29%) |
Dec 16, 2002 | 9.189 | 9.331 | 8.951 | 9.290 | 108,051,752 | +0.20(+2.24%) |
Dec 13, 2002 | 9.528 | 9.541 | 9.087 | 9.087 | 90,922,648 | -0.48(-5.03%) |
Dec 12, 2002 | 9.541 | 9.718 | 9.419 | 9.568 | 79,772,464 | +0.18(+1.88%) |
Dec 11, 2002 | 9.304 | 9.589 | 9.229 | 9.392 | 80,088,776 | -0.05(-0.57%) |
Dec 10, 2002 | 9.195 | 9.596 | 9.189 | 9.446 | 73,918,448 | +0.29(+3.19%) |
Dec 09, 2002 | 9.460 | 9.474 | 9.141 | 9.155 | 79,485,056 | -0.46(-4.80%) |
Dec 06, 2002 | 9.358 | 9.745 | 9.270 | 9.616 | 89,084,072 | +0.05(+0.50%) |
Dec 05, 2002 | 9.975 | 10.00 | 9.507 | 9.568 | 86,261,320 | -0.22(-2.22%) |
Dec 04, 2002 | 9.521 | 10.00 | 9.290 | 9.785 | 125,356,920 | -0.06(-0.62%) |
Dec 03, 2002 | 10.10 | 10.11 | 9.765 | 9.846 | 98,020,232 | -0.37(-3.59%) |
Dec 02, 2002 | 10.41 | 10.48 | 10.14 | 10.21 | 120,235,056 | +0.10(+0.95%) |
Nov 29, 2002 | 10.25 | 10.30 | 10.10 | 10.12 | 43,231,524 | +0.06(+0.61%) |
Nov 27, 2002 | 10.09 | 10.21 | 9.946 | 10.06 | 101,942,912 | +0.26(+2.63%) |
Nov 26, 2002 | 10.10 | 10.19 | 9.756 | 9.799 | 118,912,904 | -0.30(-2.96%) |
Nov 25, 2002 | 10.17 | 10.23 | 10.02 | 10.10 | 130,641,872 | +0.00(+0.00%) |
Nov 22, 2002 | 10.12 | 10.31 | 9.955 | 10.10 | 128,117,152 | -0.24(-2.30%) |
Nov 21, 2002 | 10.00 | 10.50 | 9.969 | 10.33 | 174,885,888 | +0.58(+5.98%) |
Nov 20, 2002 | 9.358 | 9.833 | 9.324 | 9.752 | 126,636,024 | +0.49(+5.27%) |
Nov 19, 2002 | 9.385 | 9.677 | 9.155 | 9.263 | 114,990,368 | -0.17(-1.80%) |
Nov 18, 2002 | 9.731 | 9.847 | 9.419 | 9.433 | 111,934,616 | -0.12(-1.21%) |
Nov 15, 2002 | 9.392 | 9.670 | 9.168 | 9.548 | 138,788,512 | +0.05(+0.57%) |
Nov 14, 2002 | 9.270 | 9.541 | 9.229 | 9.494 | 140,094,752 | +0.39(+4.32%) |
Nov 13, 2002 | 8.680 | 9.168 | 8.626 | 9.101 | 189,327,616 | +0.37(+4.27%) |
Nov 12, 2002 | 8.355 | 8.978 | 8.300 | 8.728 | 178,947,040 | +0.48(+5.84%) |
Nov 11, 2002 | 8.463 | 8.633 | 8.209 | 8.246 | 94,091,056 | -0.27(-3.18%) |
Nov 08, 2002 | 8.307 | 8.673 | 8.273 | 8.517 | 124,825,464 | +0.14(+1.70%) |
Nov 07, 2002 | 8.287 | 8.559 | 8.239 | 8.375 | 191,585,440 | -0.41(-4.71%) |
Nov 06, 2002 | 8.808 | 9.134 | 8.477 | 8.789 | 252,308,080 | +0.18(+2.13%) |
Nov 05, 2002 | 8.300 | 8.639 | 8.260 | 8.605 | 128,393,792 | +0.26(+3.09%) |
Nov 04, 2002 | 8.409 | 8.626 | 8.185 | 8.348 | 163,900,272 | +0.47(+6.03%) |