Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.769 | 9.138 | 8.749 | 9.072 | 30,018,868 | +0.03(+0.31%) |
Jan 30, 2003 | 9.224 | 9.260 | 8.950 | 9.043 | 13,050,972 | -0.15(-1.68%) |
Jan 29, 2003 | 9.011 | 9.255 | 8.966 | 9.198 | 17,637,340 | +0.33(+3.73%) |
Jan 28, 2003 | 8.764 | 8.931 | 8.748 | 8.867 | 13,061,975 | +0.15(+1.78%) |
Jan 27, 2003 | 8.938 | 8.966 | 8.636 | 8.712 | 17,245,470 | -0.24(-2.66%) |
Jan 24, 2003 | 9.132 | 9.152 | 8.912 | 8.950 | 12,846,873 | -0.20(-2.20%) |
Jan 23, 2003 | 9.219 | 9.229 | 9.107 | 9.152 | 14,555,624 | -0.10(-1.11%) |
Jan 22, 2003 | 9.353 | 9.379 | 9.246 | 9.255 | 15,808,969 | -0.16(-1.72%) |
Jan 21, 2003 | 9.596 | 9.596 | 9.412 | 9.417 | 11,273,714 | -0.18(-1.85%) |
Jan 17, 2003 | 9.624 | 9.691 | 9.553 | 9.594 | 8,881,320 | -0.03(-0.31%) |
Jan 16, 2003 | 9.670 | 9.720 | 9.621 | 9.624 | 8,487,675 | +0.02(+0.25%) |
Jan 15, 2003 | 9.674 | 9.677 | 9.565 | 9.600 | 8,255,179 | -0.05(-0.51%) |
Jan 14, 2003 | 9.611 | 9.653 | 9.515 | 9.649 | 9,155,700 | +0.05(+0.47%) |
Jan 13, 2003 | 9.689 | 9.703 | 9.549 | 9.604 | 11,777,749 | -0.06(-0.63%) |
Jan 10, 2003 | 9.649 | 9.711 | 9.586 | 9.665 | 9,980,259 | -0.07(-0.74%) |
Jan 09, 2003 | 9.600 | 9.749 | 9.589 | 9.736 | 9,243,728 | +0.15(+1.57%) |
Jan 08, 2003 | 9.643 | 9.655 | 9.522 | 9.586 | 10,819,727 | -0.06(-0.58%) |
Jan 07, 2003 | 9.825 | 9.846 | 9.580 | 9.642 | 14,917,678 | -0.20(-2.07%) |
Jan 06, 2003 | 9.627 | 9.917 | 9.607 | 9.846 | 13,774,369 | +0.22(+2.28%) |
Jan 03, 2003 | 9.553 | 9.634 | 9.522 | 9.627 | 8,799,325 | +0.07(+0.77%) |
Jan 02, 2003 | 9.466 | 9.556 | 9.407 | 9.553 | 7,747,594 | +0.19(+2.02%) |
Dec 31, 2002 | 9.362 | 9.401 | 9.283 | 9.365 | 8,395,032 | -0.02(-0.25%) |
Dec 30, 2002 | 9.339 | 9.417 | 9.339 | 9.389 | 6,862,337 | +0.11(+1.14%) |
Dec 27, 2002 | 9.425 | 9.452 | 9.259 | 9.283 | 7,173,988 | -0.14(-1.51%) |
Dec 26, 2002 | 9.410 | 9.507 | 9.374 | 9.425 | 6,090,666 | +0.04(+0.39%) |
Dec 24, 2002 | 9.417 | 9.452 | 9.389 | 9.389 | 3,627,991 | -0.02(-0.18%) |
Dec 23, 2002 | 9.431 | 9.508 | 9.396 | 9.405 | 9,003,424 | +0.02(+0.18%) |
Dec 20, 2002 | 9.332 | 9.452 | 9.332 | 9.389 | 15,083,087 | +0.06(+0.60%) |
Dec 19, 2002 | 9.427 | 9.522 | 9.283 | 9.332 | 14,681,988 | -0.17(-1.75%) |
Dec 18, 2002 | 9.536 | 9.536 | 9.410 | 9.498 | 8,759,215 | -0.07(-0.69%) |
Dec 17, 2002 | 9.656 | 9.691 | 9.529 | 9.565 | 9,618,205 | -0.08(-0.80%) |
Dec 16, 2002 | 9.586 | 9.738 | 9.549 | 9.642 | 13,012,991 | +0.12(+1.21%) |
Dec 13, 2002 | 9.572 | 9.646 | 9.517 | 9.527 | 10,057,994 | -0.03(-0.35%) |
Dec 12, 2002 | 9.529 | 9.597 | 9.487 | 9.560 | 7,419,971 | +0.00(+0.03%) |
Dec 11, 2002 | 9.508 | 9.605 | 9.467 | 9.558 | 9,442,858 | -0.08(-0.88%) |
Dec 10, 2002 | 9.504 | 9.648 | 9.425 | 9.642 | 10,020,369 | +0.16(+1.68%) |
Dec 09, 2002 | 9.632 | 9.717 | 9.425 | 9.483 | 10,443,830 | -0.15(-1.51%) |
Dec 06, 2002 | 9.573 | 9.628 | 9.455 | 9.628 | 8,102,904 | +0.06(+0.59%) |
Dec 05, 2002 | 9.649 | 9.720 | 9.508 | 9.572 | 10,351,897 | +0.02(+0.22%) |
Dec 04, 2002 | 9.460 | 9.576 | 9.374 | 9.551 | 10,587,941 | +0.09(+0.97%) |
Dec 03, 2002 | 9.445 | 9.558 | 9.410 | 9.459 | 9,396,714 | +0.07(+0.74%) |
Dec 02, 2002 | 9.466 | 9.501 | 9.348 | 9.390 | 13,869,852 | -0.05(-0.55%) |
Nov 29, 2002 | 9.403 | 9.449 | 9.396 | 9.442 | 5,017,283 | +0.02(+0.22%) |
Nov 27, 2002 | 9.336 | 9.515 | 9.336 | 9.421 | 9,713,688 | +0.08(+0.91%) |
Nov 26, 2002 | 9.473 | 9.518 | 9.327 | 9.336 | 13,883,695 | -0.21(-2.17%) |
Nov 25, 2002 | 9.396 | 9.604 | 9.325 | 9.543 | 12,853,617 | +0.19(+1.99%) |
Nov 22, 2002 | 9.473 | 9.508 | 9.346 | 9.358 | 13,169,171 | -0.16(-1.73%) |
Nov 21, 2002 | 9.621 | 9.632 | 9.422 | 9.522 | 13,528,031 | -0.06(-0.66%) |
Nov 20, 2002 | 9.508 | 9.607 | 9.369 | 9.586 | 13,142,905 | +0.07(+0.77%) |
Nov 19, 2002 | 9.543 | 9.649 | 9.473 | 9.512 | 9,465,220 | -0.04(-0.40%) |
Nov 18, 2002 | 9.529 | 9.576 | 9.452 | 9.551 | 10,590,781 | +0.04(+0.37%) |
Nov 15, 2002 | 9.410 | 9.536 | 9.401 | 9.515 | 11,959,486 | +0.05(+0.52%) |
Nov 14, 2002 | 9.410 | 9.511 | 9.353 | 9.466 | 12,721,929 | +0.10(+1.05%) |
Nov 13, 2002 | 9.374 | 9.477 | 9.214 | 9.367 | 13,162,427 | -0.10(-1.04%) |
Nov 12, 2002 | 9.579 | 9.579 | 9.410 | 9.466 | 8,993,840 | +0.00(+0.03%) |
Nov 11, 2002 | 9.473 | 9.577 | 9.436 | 9.463 | 8,001,387 | -0.05(-0.47%) |
Nov 08, 2002 | 9.572 | 9.628 | 9.452 | 9.508 | 11,503,014 | +0.00(+0.00%) |
Nov 07, 2002 | 9.698 | 9.780 | 9.452 | 9.508 | 12,993,469 | -0.23(-2.40%) |
Nov 06, 2002 | 9.727 | 9.784 | 9.580 | 9.742 | 13,236,968 | -0.02(-0.20%) |
Nov 05, 2002 | 9.570 | 9.776 | 9.505 | 9.762 | 12,779,076 | +0.19(+2.00%) |
Nov 04, 2002 | 9.790 | 9.811 | 9.535 | 9.570 | 14,053,718 | -0.13(-1.32%) |