Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.819 | 8.029 | 7.812 | 8.022 | 1,477,290 | +0.18(+2.28%) |
Jan 30, 2003 | 7.858 | 7.897 | 7.788 | 7.843 | 1,515,848 | -0.02(-0.20%) |
Jan 29, 2003 | 8.053 | 8.053 | 7.788 | 7.858 | 2,072,499 | -0.19(-2.42%) |
Jan 28, 2003 | 7.944 | 8.193 | 7.936 | 8.053 | 2,194,343 | +0.09(+1.07%) |
Jan 27, 2003 | 8.559 | 8.652 | 7.913 | 7.967 | 4,991,221 | -0.97(-10.88%) |
Jan 24, 2003 | 9.002 | 9.134 | 8.846 | 8.940 | 1,472,020 | -0.09(-0.95%) |
Jan 23, 2003 | 8.948 | 9.025 | 8.823 | 9.025 | 740,059 | +0.16(+1.75%) |
Jan 22, 2003 | 9.025 | 9.025 | 8.807 | 8.870 | 951,486 | -0.14(-1.55%) |
Jan 21, 2003 | 9.181 | 9.259 | 8.979 | 9.010 | 581,456 | -0.15(-1.61%) |
Jan 17, 2003 | 9.220 | 9.282 | 9.103 | 9.158 | 735,303 | -0.06(-0.68%) |
Jan 16, 2003 | 8.986 | 9.267 | 8.963 | 9.220 | 1,676,250 | +0.19(+2.07%) |
Jan 15, 2003 | 8.986 | 9.041 | 8.823 | 9.033 | 924,624 | +0.00(+0.00%) |
Jan 14, 2003 | 8.870 | 9.033 | 8.831 | 9.033 | 897,633 | +0.19(+2.20%) |
Jan 13, 2003 | 8.753 | 8.901 | 8.753 | 8.839 | 1,784,470 | -0.04(-0.44%) |
Jan 10, 2003 | 8.792 | 8.916 | 8.597 | 8.878 | 1,087,981 | +0.04(+0.44%) |
Jan 09, 2003 | 8.792 | 9.018 | 8.753 | 8.839 | 1,386,293 | +0.01(+0.09%) |
Jan 08, 2003 | 8.753 | 8.870 | 8.714 | 8.831 | 791,341 | +0.08(+0.89%) |
Jan 07, 2003 | 8.769 | 8.854 | 8.644 | 8.753 | 987,987 | -0.09(-1.06%) |
Jan 06, 2003 | 8.924 | 9.018 | 8.792 | 8.846 | 820,002 | -0.10(-1.13%) |
Jan 03, 2003 | 8.870 | 9.018 | 8.839 | 8.948 | 763,708 | +0.00(+0.00%) |
Jan 02, 2003 | 8.730 | 8.948 | 8.675 | 8.948 | 1,062,019 | +0.22(+2.50%) |
Dec 31, 2002 | 8.520 | 8.745 | 8.434 | 8.730 | 849,821 | +0.17(+2.00%) |
Dec 30, 2002 | 8.745 | 8.745 | 8.442 | 8.559 | 963,439 | -0.16(-1.79%) |
Dec 27, 2002 | 8.714 | 8.807 | 8.660 | 8.714 | 778,360 | -0.08(-0.88%) |
Dec 26, 2002 | 8.737 | 8.831 | 8.706 | 8.792 | 669,883 | +0.06(+0.71%) |
Dec 24, 2002 | 8.683 | 8.800 | 8.683 | 8.730 | 396,377 | -0.02(-0.27%) |
Dec 23, 2002 | 8.597 | 8.753 | 8.559 | 8.753 | 1,126,283 | +0.05(+0.54%) |
Dec 20, 2002 | 8.613 | 8.737 | 8.481 | 8.706 | 1,715,194 | +0.09(+1.08%) |
Dec 19, 2002 | 8.325 | 8.613 | 8.325 | 8.613 | 1,638,977 | +0.21(+2.50%) |
Dec 18, 2002 | 8.325 | 8.426 | 8.286 | 8.403 | 884,266 | +0.06(+0.75%) |
Dec 17, 2002 | 8.434 | 8.442 | 8.169 | 8.341 | 1,736,401 | -0.10(-1.20%) |
Dec 16, 2002 | 8.418 | 8.488 | 8.325 | 8.442 | 1,685,118 | +0.02(+0.18%) |
Dec 13, 2002 | 8.411 | 8.473 | 8.247 | 8.426 | 1,722,391 | +0.05(+0.65%) |
Dec 12, 2002 | 8.512 | 8.551 | 8.333 | 8.372 | 1,874,310 | -0.13(-1.56%) |
Dec 11, 2002 | 8.605 | 8.636 | 8.457 | 8.504 | 2,150,001 | -0.09(-1.09%) |
Dec 10, 2002 | 8.660 | 8.730 | 8.566 | 8.597 | 1,737,429 | -0.06(-0.72%) |
Dec 09, 2002 | 8.652 | 8.792 | 8.605 | 8.660 | 2,133,935 | -0.10(-1.15%) |
Dec 06, 2002 | 8.831 | 8.948 | 8.527 | 8.761 | 3,587,191 | -0.54(-5.77%) |
Dec 05, 2002 | 9.274 | 9.321 | 9.134 | 9.298 | 970,251 | +0.10(+1.10%) |
Dec 04, 2002 | 9.041 | 9.368 | 9.041 | 9.197 | 1,269,719 | +0.13(+1.46%) |
Dec 03, 2002 | 9.212 | 9.212 | 8.986 | 9.064 | 1,049,166 | -0.15(-1.60%) |
Dec 02, 2002 | 9.204 | 9.337 | 9.033 | 9.212 | 942,874 | +0.03(+0.34%) |
Nov 29, 2002 | 9.220 | 9.298 | 9.173 | 9.181 | 651,118 | -0.17(-1.83%) |
Nov 27, 2002 | 9.352 | 9.414 | 9.235 | 9.352 | 1,153,273 | +0.08(+0.84%) |
Nov 26, 2002 | 9.305 | 9.360 | 9.072 | 9.274 | 1,637,563 | -0.03(-0.33%) |
Nov 25, 2002 | 9.337 | 9.375 | 9.181 | 9.305 | 1,358,017 | -0.10(-1.08%) |
Nov 22, 2002 | 9.352 | 9.477 | 9.337 | 9.407 | 1,545,924 | -0.09(-0.90%) |
Nov 21, 2002 | 9.578 | 9.648 | 9.477 | 9.492 | 1,299,923 | -0.09(-0.89%) |
Nov 20, 2002 | 9.492 | 9.640 | 9.492 | 9.578 | 794,297 | -0.10(-1.04%) |
Nov 19, 2002 | 9.819 | 9.881 | 9.570 | 9.679 | 941,461 | -0.14(-1.43%) |
Nov 18, 2002 | 9.936 | 10.09 | 9.803 | 9.819 | 1,638,463 | -0.12(-1.17%) |
Nov 15, 2002 | 9.687 | 10.03 | 9.484 | 9.936 | 1,850,019 | +0.22(+2.24%) |
Nov 14, 2002 | 9.414 | 9.718 | 9.368 | 9.718 | 1,490,785 | +0.12(+1.22%) |
Nov 13, 2002 | 8.963 | 9.687 | 8.963 | 9.601 | 3,080,152 | +0.43(+4.67%) |
Nov 12, 2002 | 8.800 | 9.352 | 8.800 | 9.173 | 3,520,100 | +0.45(+5.17%) |
Nov 11, 2002 | 8.465 | 8.784 | 8.411 | 8.722 | 3,243,767 | +0.26(+3.03%) |
Nov 08, 2002 | 8.839 | 8.924 | 8.434 | 8.465 | 1,092,994 | -0.32(-3.63%) |
Nov 07, 2002 | 8.364 | 8.831 | 8.364 | 8.784 | 1,488,600 | +0.42(+5.02%) |
Nov 06, 2002 | 8.465 | 8.481 | 8.364 | 8.364 | 1,388,735 | -0.08(-0.92%) |
Nov 05, 2002 | 8.387 | 8.559 | 8.372 | 8.442 | 2,052,063 | +0.06(+0.74%) |
Nov 04, 2002 | 8.481 | 8.590 | 8.325 | 8.380 | 958,169 | -0.10(-1.19%) |