Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.918 | 7.967 | 7.873 | 7.963 | 10,719,060 | +0.05(+0.60%) |
Jan 30, 2003 | 7.925 | 7.992 | 7.833 | 7.916 | 7,853,154 | +0.02(+0.26%) |
Jan 29, 2003 | 7.765 | 7.954 | 7.661 | 7.895 | 6,066,203 | +0.10(+1.28%) |
Jan 28, 2003 | 7.820 | 7.882 | 7.699 | 7.795 | 6,612,569 | +0.02(+0.29%) |
Jan 27, 2003 | 7.859 | 7.973 | 7.759 | 7.773 | 6,586,602 | -0.10(-1.27%) |
Jan 24, 2003 | 8.001 | 8.001 | 7.793 | 7.873 | 6,528,309 | -0.14(-1.79%) |
Jan 23, 2003 | 8.003 | 8.101 | 7.886 | 8.016 | 10,324,786 | +0.05(+0.57%) |
Jan 22, 2003 | 8.058 | 8.146 | 7.942 | 7.971 | 6,472,135 | -0.11(-1.35%) |
Jan 21, 2003 | 8.344 | 8.344 | 8.059 | 8.080 | 11,004,697 | -0.28(-3.38%) |
Jan 17, 2003 | 8.426 | 8.622 | 8.342 | 8.363 | 3,515,610 | -0.10(-1.18%) |
Jan 16, 2003 | 8.375 | 8.526 | 8.375 | 8.463 | 5,973,463 | +0.09(+1.08%) |
Jan 15, 2003 | 8.426 | 8.441 | 8.322 | 8.373 | 7,634,290 | -0.02(-0.29%) |
Jan 14, 2003 | 8.493 | 8.493 | 8.114 | 8.397 | 21,593,922 | -0.09(-1.11%) |
Jan 13, 2003 | 8.592 | 8.627 | 8.492 | 8.492 | 9,873,279 | -0.15(-1.68%) |
Jan 10, 2003 | 8.661 | 8.788 | 8.614 | 8.637 | 6,290,366 | -0.10(-1.14%) |
Jan 09, 2003 | 8.658 | 8.771 | 8.658 | 8.737 | 6,649,135 | +0.06(+0.65%) |
Jan 08, 2003 | 8.718 | 8.737 | 8.639 | 8.680 | 7,464,709 | -0.04(-0.48%) |
Jan 07, 2003 | 8.869 | 8.869 | 8.669 | 8.722 | 6,730,745 | -0.16(-1.83%) |
Jan 06, 2003 | 8.843 | 8.907 | 8.822 | 8.884 | 6,138,804 | +0.04(+0.47%) |
Jan 03, 2003 | 8.980 | 8.982 | 8.799 | 8.843 | 4,627,420 | -0.11(-1.18%) |
Jan 02, 2003 | 8.680 | 8.978 | 8.680 | 8.948 | 4,909,347 | +0.30(+3.42%) |
Dec 31, 2002 | 8.661 | 8.680 | 8.499 | 8.652 | 5,634,833 | -0.04(-0.50%) |
Dec 30, 2002 | 8.709 | 8.716 | 8.576 | 8.695 | 5,215,122 | +0.01(+0.15%) |
Dec 27, 2002 | 8.926 | 8.926 | 8.682 | 8.682 | 5,352,906 | -0.26(-2.93%) |
Dec 26, 2002 | 8.965 | 9.071 | 8.916 | 8.944 | 2,538,404 | -0.02(-0.21%) |
Dec 24, 2002 | 8.988 | 9.029 | 8.931 | 8.963 | 1,321,665 | -0.05(-0.52%) |
Dec 23, 2002 | 9.001 | 9.116 | 8.897 | 9.010 | 7,144,097 | +0.03(+0.38%) |
Dec 20, 2002 | 8.831 | 9.031 | 8.831 | 8.977 | 8,278,695 | +0.19(+2.19%) |
Dec 19, 2002 | 8.829 | 8.965 | 8.754 | 8.784 | 5,613,635 | -0.04(-0.49%) |
Dec 18, 2002 | 8.850 | 8.916 | 8.714 | 8.827 | 7,336,994 | -0.02(-0.26%) |
Dec 17, 2002 | 8.812 | 8.914 | 8.727 | 8.850 | 7,360,842 | +0.05(+0.58%) |
Dec 16, 2002 | 8.652 | 8.927 | 8.652 | 8.799 | 7,632,700 | +0.20(+2.37%) |
Dec 13, 2002 | 8.633 | 8.727 | 8.499 | 8.595 | 10,084,724 | -0.07(-0.76%) |
Dec 12, 2002 | 8.671 | 8.716 | 8.588 | 8.661 | 7,048,708 | -0.07(-0.84%) |
Dec 11, 2002 | 8.586 | 8.775 | 8.509 | 8.735 | 12,883,858 | +0.04(+0.41%) |
Dec 10, 2002 | 8.680 | 8.727 | 8.522 | 8.699 | 19,948,994 | -0.29(-3.21%) |
Dec 09, 2002 | 9.161 | 9.171 | 8.982 | 8.988 | 5,728,632 | -0.17(-1.90%) |
Dec 06, 2002 | 9.058 | 9.265 | 9.058 | 9.161 | 4,970,290 | -0.04(-0.47%) |
Dec 05, 2002 | 9.322 | 9.346 | 9.199 | 9.205 | 6,793,278 | -0.14(-1.51%) |
Dec 04, 2002 | 9.156 | 9.392 | 9.101 | 9.346 | 7,995,178 | +0.19(+2.08%) |
Dec 03, 2002 | 9.545 | 9.545 | 9.148 | 9.156 | 11,762,509 | -0.39(-4.05%) |
Dec 02, 2002 | 9.737 | 9.737 | 9.378 | 9.543 | 9,158,392 | -0.11(-1.13%) |
Nov 29, 2002 | 9.667 | 9.733 | 9.595 | 9.652 | 3,361,398 | -0.01(-0.06%) |
Nov 27, 2002 | 9.435 | 9.669 | 9.435 | 9.658 | 5,979,823 | +0.26(+2.77%) |
Nov 26, 2002 | 9.492 | 9.516 | 9.367 | 9.397 | 7,985,109 | -0.09(-0.99%) |
Nov 25, 2002 | 9.363 | 9.511 | 9.301 | 9.492 | 6,609,919 | +0.11(+1.17%) |
Nov 22, 2002 | 9.529 | 9.548 | 9.341 | 9.382 | 8,951,716 | -0.15(-1.58%) |
Nov 21, 2002 | 9.339 | 9.648 | 9.294 | 9.533 | 10,384,139 | +0.19(+2.06%) |
Nov 20, 2002 | 9.418 | 9.418 | 9.218 | 9.341 | 15,007,850 | -0.08(-0.80%) |
Nov 19, 2002 | 9.077 | 9.444 | 8.931 | 9.416 | 18,273,330 | +0.35(+3.83%) |
Nov 18, 2002 | 9.152 | 9.152 | 8.967 | 9.069 | 5,839,389 | +0.02(+0.27%) |
Nov 15, 2002 | 8.973 | 9.131 | 8.973 | 9.044 | 10,653,348 | -0.12(-1.34%) |
Nov 14, 2002 | 9.227 | 9.227 | 9.135 | 9.167 | 8,555,853 | +0.02(+0.21%) |
Nov 13, 2002 | 9.184 | 9.214 | 9.043 | 9.148 | 9,673,492 | -0.05(-0.51%) |
Nov 12, 2002 | 9.209 | 9.277 | 9.063 | 9.195 | 9,196,018 | +0.03(+0.37%) |
Nov 11, 2002 | 9.231 | 9.237 | 9.109 | 9.161 | 8,980,863 | -0.08(-0.92%) |
Nov 08, 2002 | 9.190 | 9.356 | 9.063 | 9.246 | 12,851,002 | +0.09(+0.99%) |
Nov 07, 2002 | 9.058 | 9.369 | 9.058 | 9.156 | 19,616,724 | +0.30(+3.37%) |
Nov 06, 2002 | 8.827 | 8.878 | 8.727 | 8.858 | 5,811,832 | +0.05(+0.54%) |
Nov 05, 2002 | 8.869 | 8.944 | 8.763 | 8.810 | 3,871,198 | -0.05(-0.51%) |
Nov 04, 2002 | 8.963 | 9.005 | 8.822 | 8.856 | 6,198,157 | -0.04(-0.42%) |