Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.855 | 9.228 | 8.835 | 9.161 | 29,725,828 | +0.03(+0.31%) |
Jan 30, 2003 | 9.315 | 9.352 | 9.039 | 9.133 | 12,923,570 | -0.16(-1.68%) |
Jan 29, 2003 | 9.100 | 9.346 | 9.054 | 9.289 | 17,465,168 | +0.33(+3.73%) |
Jan 28, 2003 | 8.851 | 9.019 | 8.834 | 8.955 | 12,934,466 | +0.16(+1.78%) |
Jan 27, 2003 | 9.026 | 9.054 | 8.721 | 8.798 | 17,077,122 | -0.24(-2.66%) |
Jan 24, 2003 | 9.222 | 9.242 | 9.000 | 9.039 | 12,721,463 | -0.20(-2.20%) |
Jan 23, 2003 | 9.310 | 9.320 | 9.197 | 9.242 | 14,413,534 | -0.10(-1.11%) |
Jan 22, 2003 | 9.446 | 9.471 | 9.337 | 9.346 | 15,654,644 | -0.16(-1.72%) |
Jan 21, 2003 | 9.690 | 9.690 | 9.505 | 9.510 | 11,163,662 | -0.18(-1.85%) |
Jan 17, 2003 | 9.719 | 9.787 | 9.648 | 9.689 | 8,794,622 | -0.03(-0.31%) |
Jan 16, 2003 | 9.766 | 9.815 | 9.716 | 9.719 | 8,404,820 | +0.02(+0.25%) |
Jan 15, 2003 | 9.770 | 9.773 | 9.659 | 9.694 | 8,174,594 | -0.05(-0.51%) |
Jan 14, 2003 | 9.706 | 9.749 | 9.609 | 9.744 | 9,066,323 | +0.05(+0.47%) |
Jan 13, 2003 | 9.784 | 9.798 | 9.643 | 9.699 | 11,662,777 | -0.06(-0.63%) |
Jan 10, 2003 | 9.744 | 9.807 | 9.680 | 9.760 | 9,882,833 | -0.07(-0.74%) |
Jan 09, 2003 | 9.694 | 9.845 | 9.683 | 9.832 | 9,153,492 | +0.15(+1.57%) |
Jan 08, 2003 | 9.739 | 9.750 | 9.616 | 9.680 | 10,714,106 | -0.06(-0.58%) |
Jan 07, 2003 | 9.922 | 9.943 | 9.675 | 9.737 | 14,772,054 | -0.21(-2.07%) |
Jan 06, 2003 | 9.721 | 10.01 | 9.702 | 9.943 | 13,639,906 | +0.22(+2.28%) |
Jan 03, 2003 | 9.648 | 9.729 | 9.616 | 9.721 | 8,713,427 | +0.07(+0.77%) |
Jan 02, 2003 | 9.559 | 9.650 | 9.500 | 9.648 | 7,671,963 | +0.19(+2.02%) |
Dec 31, 2002 | 9.454 | 9.494 | 9.374 | 9.457 | 8,313,081 | -0.02(-0.26%) |
Dec 30, 2002 | 9.431 | 9.510 | 9.431 | 9.481 | 6,795,348 | +0.11(+1.14%) |
Dec 27, 2002 | 9.518 | 9.545 | 9.350 | 9.374 | 7,103,956 | -0.14(-1.51%) |
Dec 26, 2002 | 9.502 | 9.601 | 9.467 | 9.518 | 6,031,210 | +0.04(+0.39%) |
Dec 24, 2002 | 9.510 | 9.545 | 9.481 | 9.481 | 3,592,575 | -0.02(-0.18%) |
Dec 23, 2002 | 9.524 | 9.602 | 9.488 | 9.498 | 8,915,534 | +0.02(+0.18%) |
Dec 20, 2002 | 9.424 | 9.545 | 9.424 | 9.481 | 14,935,848 | +0.06(+0.60%) |
Dec 19, 2002 | 9.519 | 9.616 | 9.374 | 9.424 | 14,538,665 | -0.17(-1.75%) |
Dec 18, 2002 | 9.630 | 9.630 | 9.502 | 9.592 | 8,673,709 | -0.07(-0.69%) |
Dec 17, 2002 | 9.751 | 9.787 | 9.623 | 9.659 | 9,524,314 | -0.08(-0.80%) |
Dec 16, 2002 | 9.680 | 9.834 | 9.643 | 9.737 | 12,885,961 | +0.12(+1.21%) |
Dec 13, 2002 | 9.666 | 9.741 | 9.611 | 9.620 | 9,959,810 | -0.03(-0.35%) |
Dec 12, 2002 | 9.623 | 9.692 | 9.581 | 9.655 | 7,347,539 | +0.00(+0.03%) |
Dec 11, 2002 | 9.602 | 9.700 | 9.561 | 9.652 | 9,350,678 | -0.09(-0.88%) |
Dec 10, 2002 | 9.598 | 9.743 | 9.518 | 9.737 | 9,922,552 | +0.16(+1.68%) |
Dec 09, 2002 | 9.727 | 9.813 | 9.518 | 9.576 | 10,341,879 | -0.15(-1.51%) |
Dec 06, 2002 | 9.667 | 9.723 | 9.548 | 9.723 | 8,023,805 | +0.06(+0.59%) |
Dec 05, 2002 | 9.744 | 9.815 | 9.602 | 9.666 | 10,250,843 | +0.02(+0.22%) |
Dec 04, 2002 | 9.554 | 9.670 | 9.467 | 9.645 | 10,484,584 | +0.09(+0.97%) |
Dec 03, 2002 | 9.538 | 9.652 | 9.502 | 9.552 | 9,304,984 | +0.07(+0.74%) |
Dec 02, 2002 | 9.559 | 9.595 | 9.440 | 9.482 | 13,734,457 | -0.05(-0.55%) |
Nov 29, 2002 | 9.495 | 9.542 | 9.488 | 9.535 | 4,968,305 | +0.02(+0.22%) |
Nov 27, 2002 | 9.428 | 9.609 | 9.428 | 9.514 | 9,618,865 | +0.09(+0.91%) |
Nov 26, 2002 | 9.566 | 9.612 | 9.418 | 9.428 | 13,748,165 | -0.21(-2.17%) |
Nov 25, 2002 | 9.488 | 9.699 | 9.417 | 9.638 | 12,728,142 | +0.19(+1.99%) |
Nov 22, 2002 | 9.566 | 9.602 | 9.438 | 9.450 | 13,040,616 | -0.17(-1.73%) |
Nov 21, 2002 | 9.716 | 9.727 | 9.515 | 9.616 | 13,395,972 | -0.06(-0.66%) |
Nov 20, 2002 | 9.602 | 9.702 | 9.461 | 9.680 | 13,014,606 | +0.07(+0.77%) |
Nov 19, 2002 | 9.638 | 9.744 | 9.566 | 9.606 | 9,372,822 | -0.04(-0.40%) |
Nov 18, 2002 | 9.623 | 9.670 | 9.545 | 9.645 | 10,487,396 | +0.04(+0.37%) |
Nov 15, 2002 | 9.502 | 9.630 | 9.494 | 9.609 | 11,842,739 | +0.05(+0.52%) |
Nov 14, 2002 | 9.502 | 9.605 | 9.446 | 9.559 | 12,597,739 | +0.10(+1.05%) |
Nov 13, 2002 | 9.467 | 9.571 | 9.305 | 9.460 | 13,033,938 | -0.10(-1.04%) |
Nov 12, 2002 | 9.673 | 9.673 | 9.502 | 9.559 | 8,906,044 | +0.00(+0.03%) |
Nov 11, 2002 | 9.566 | 9.672 | 9.529 | 9.556 | 7,923,279 | -0.05(-0.47%) |
Nov 08, 2002 | 9.666 | 9.723 | 9.545 | 9.602 | 11,390,724 | +0.00(+0.00%) |
Nov 07, 2002 | 9.794 | 9.877 | 9.545 | 9.602 | 12,866,629 | -0.24(-2.40%) |
Nov 06, 2002 | 9.822 | 9.881 | 9.675 | 9.838 | 13,107,751 | -0.02(-0.20%) |
Nov 05, 2002 | 9.665 | 9.872 | 9.599 | 9.858 | 12,654,329 | +0.19(+2.00%) |
Nov 04, 2002 | 9.886 | 9.908 | 9.629 | 9.665 | 13,916,528 | -0.13(-1.32%) |