Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.339 | 8.536 | 8.295 | 8.536 | 70,525 | +0.11(+1.29%) |
Jan 30, 2003 | 8.543 | 8.629 | 8.357 | 8.428 | 464,290 | -0.12(-1.35%) |
Jan 29, 2003 | 8.273 | 8.552 | 8.273 | 8.543 | 84,087 | +0.31(+3.82%) |
Jan 28, 2003 | 8.173 | 8.299 | 8.131 | 8.229 | 59,222 | +0.12(+1.50%) |
Jan 27, 2003 | 8.244 | 8.302 | 8.021 | 8.107 | 513,115 | -0.29(-3.45%) |
Jan 24, 2003 | 8.472 | 8.512 | 8.317 | 8.397 | 195,752 | -0.12(-1.40%) |
Jan 23, 2003 | 8.516 | 8.554 | 8.461 | 8.516 | 44,756 | -0.01(-0.13%) |
Jan 22, 2003 | 8.439 | 8.582 | 8.383 | 8.527 | 169,079 | -0.01(-0.10%) |
Jan 21, 2003 | 8.726 | 8.726 | 8.536 | 8.536 | 159,133 | -0.23(-2.62%) |
Jan 17, 2003 | 8.782 | 8.804 | 8.715 | 8.766 | 47,920 | -0.07(-0.83%) |
Jan 16, 2003 | 8.810 | 8.870 | 8.773 | 8.839 | 53,345 | +0.08(+0.96%) |
Jan 15, 2003 | 8.715 | 8.757 | 8.667 | 8.755 | 99,006 | +0.08(+0.97%) |
Jan 14, 2003 | 8.731 | 8.731 | 8.642 | 8.671 | 48,372 | -0.03(-0.38%) |
Jan 13, 2003 | 8.768 | 8.768 | 8.627 | 8.704 | 300,183 | -0.02(-0.25%) |
Jan 10, 2003 | 8.746 | 8.788 | 8.680 | 8.726 | 374,325 | -0.10(-1.15%) |
Jan 09, 2003 | 8.671 | 8.830 | 8.671 | 8.828 | 74,593 | +0.15(+1.71%) |
Jan 08, 2003 | 8.737 | 8.757 | 8.642 | 8.680 | 651,904 | -0.04(-0.41%) |
Jan 07, 2003 | 8.936 | 8.947 | 8.697 | 8.715 | 194,848 | -0.31(-3.43%) |
Jan 06, 2003 | 8.981 | 9.080 | 8.959 | 9.025 | 125,227 | +0.08(+0.87%) |
Jan 03, 2003 | 8.970 | 8.978 | 8.894 | 8.947 | 87,704 | -0.01(-0.10%) |
Jan 02, 2003 | 8.782 | 8.970 | 8.782 | 8.956 | 92,225 | +0.24(+2.74%) |
Dec 31, 2002 | 8.737 | 8.775 | 8.600 | 8.717 | 224,233 | +0.00(+0.00%) |
Dec 30, 2002 | 8.804 | 8.804 | 8.704 | 8.717 | 185,806 | -0.01(-0.15%) |
Dec 27, 2002 | 8.892 | 8.894 | 8.689 | 8.731 | 104,431 | -0.13(-1.42%) |
Dec 26, 2002 | 8.919 | 9.003 | 8.857 | 8.857 | 66,004 | -0.08(-0.89%) |
Dec 24, 2002 | 9.014 | 9.014 | 8.919 | 8.936 | 201,177 | -0.06(-0.62%) |
Dec 23, 2002 | 9.058 | 9.058 | 8.932 | 8.992 | 172,243 | +0.05(+0.59%) |
Dec 20, 2002 | 8.936 | 8.963 | 8.850 | 8.939 | 140,598 | +0.12(+1.33%) |
Dec 19, 2002 | 8.881 | 8.930 | 8.771 | 8.821 | 296,566 | -0.09(-0.97%) |
Dec 18, 2002 | 8.947 | 9.003 | 8.826 | 8.908 | 223,329 | -0.09(-1.01%) |
Dec 17, 2002 | 9.047 | 9.071 | 8.950 | 8.998 | 71,429 | -0.08(-0.90%) |
Dec 16, 2002 | 8.992 | 9.098 | 8.947 | 9.080 | 373,873 | +0.15(+1.63%) |
Dec 13, 2002 | 8.981 | 9.003 | 8.879 | 8.934 | 101,718 | -0.09(-0.96%) |
Dec 12, 2002 | 8.848 | 9.020 | 8.848 | 9.020 | 168,175 | +0.09(+0.97%) |
Dec 11, 2002 | 8.912 | 8.970 | 8.808 | 8.934 | 106,239 | -0.03(-0.35%) |
Dec 10, 2002 | 8.870 | 8.967 | 8.775 | 8.965 | 59,222 | +0.12(+1.35%) |
Dec 09, 2002 | 8.939 | 9.080 | 8.797 | 8.846 | 368,900 | -0.09(-1.01%) |
Dec 06, 2002 | 8.782 | 9.003 | 8.782 | 8.936 | 142,858 | +0.05(+0.57%) |
Dec 05, 2002 | 8.903 | 8.910 | 8.795 | 8.886 | 135,625 | +0.03(+0.30%) |
Dec 04, 2002 | 8.848 | 8.892 | 8.782 | 8.859 | 284,812 | -0.05(-0.57%) |
Dec 03, 2002 | 8.848 | 8.976 | 8.826 | 8.910 | 615,286 | +0.10(+1.13%) |
Dec 02, 2002 | 8.793 | 8.846 | 8.717 | 8.810 | 121,610 | +0.01(+0.13%) |
Nov 29, 2002 | 8.759 | 8.817 | 8.740 | 8.799 | 159,585 | +0.09(+0.99%) |
Nov 27, 2002 | 8.671 | 8.786 | 8.649 | 8.713 | 158,681 | +0.13(+1.57%) |
Nov 26, 2002 | 8.642 | 8.700 | 8.565 | 8.578 | 302,896 | -0.19(-2.22%) |
Nov 25, 2002 | 8.660 | 8.801 | 8.585 | 8.773 | 167,723 | +0.07(+0.84%) |
Nov 22, 2002 | 8.782 | 8.782 | 8.633 | 8.700 | 207,506 | -0.13(-1.43%) |
Nov 21, 2002 | 8.815 | 8.863 | 8.715 | 8.826 | 217,000 | +0.07(+0.76%) |
Nov 20, 2002 | 8.571 | 8.797 | 8.571 | 8.759 | 83,635 | +0.17(+1.98%) |
Nov 19, 2002 | 8.649 | 8.726 | 8.589 | 8.589 | 61,483 | -0.06(-0.64%) |
Nov 18, 2002 | 8.625 | 8.649 | 8.560 | 8.644 | 86,348 | +0.02(+0.23%) |
Nov 15, 2002 | 8.516 | 8.627 | 8.474 | 8.625 | 332,733 | +0.10(+1.14%) |
Nov 14, 2002 | 8.361 | 8.571 | 8.361 | 8.527 | 135,625 | +0.22(+2.69%) |
Nov 13, 2002 | 8.481 | 8.554 | 8.187 | 8.304 | 244,125 | -0.19(-2.24%) |
Nov 12, 2002 | 8.594 | 8.594 | 8.450 | 8.494 | 141,050 | +0.01(+0.13%) |
Nov 11, 2002 | 8.627 | 8.627 | 8.481 | 8.483 | 185,354 | -0.15(-1.72%) |
Nov 08, 2002 | 8.697 | 8.713 | 8.618 | 8.631 | 84,087 | -0.04(-0.43%) |
Nov 07, 2002 | 8.821 | 8.848 | 8.618 | 8.669 | 219,260 | -0.16(-1.85%) |
Nov 06, 2002 | 8.804 | 8.846 | 8.671 | 8.832 | 239,604 | +0.02(+0.18%) |
Nov 05, 2002 | 8.627 | 8.817 | 8.540 | 8.817 | 122,062 | +0.26(+3.00%) |
Nov 04, 2002 | 8.759 | 8.759 | 8.554 | 8.560 | 55,154 | -0.18(-2.03%) |