Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.261 | 8.365 | 8.198 | 8.332 | 538,433 | +0.10(+1.16%) |
Jan 30, 2003 | 8.282 | 8.315 | 8.211 | 8.236 | 198,041 | -0.04(-0.45%) |
Jan 29, 2003 | 8.269 | 8.311 | 8.202 | 8.273 | 257,334 | +0.01(+0.15%) |
Jan 28, 2003 | 8.307 | 8.307 | 8.123 | 8.261 | 366,317 | -0.04(-0.45%) |
Jan 27, 2003 | 8.332 | 8.352 | 8.252 | 8.298 | 207,883 | -0.10(-1.19%) |
Jan 24, 2003 | 8.365 | 8.411 | 8.302 | 8.398 | 274,617 | +0.00(+0.05%) |
Jan 23, 2003 | 8.457 | 8.473 | 8.298 | 8.394 | 483,461 | -0.04(-0.44%) |
Jan 22, 2003 | 8.419 | 8.457 | 8.377 | 8.432 | 176,437 | -0.01(-0.10%) |
Jan 21, 2003 | 8.436 | 8.498 | 8.415 | 8.440 | 133,228 | +0.02(+0.30%) |
Jan 17, 2003 | 8.607 | 8.611 | 8.415 | 8.415 | 207,163 | -0.19(-2.18%) |
Jan 16, 2003 | 8.707 | 8.707 | 8.598 | 8.602 | 132,747 | -0.04(-0.48%) |
Jan 15, 2003 | 8.623 | 8.723 | 8.594 | 8.644 | 298,862 | -0.02(-0.24%) |
Jan 14, 2003 | 8.727 | 8.736 | 8.657 | 8.665 | 108,982 | +0.00(+0.00%) |
Jan 13, 2003 | 8.748 | 8.748 | 8.644 | 8.665 | 206,923 | -0.08(-0.95%) |
Jan 10, 2003 | 8.756 | 8.873 | 8.723 | 8.748 | 165,394 | -0.11(-1.27%) |
Jan 09, 2003 | 8.873 | 8.911 | 8.744 | 8.861 | 199,722 | +0.05(+0.61%) |
Jan 08, 2003 | 8.936 | 8.936 | 8.790 | 8.806 | 136,588 | -0.15(-1.67%) |
Jan 07, 2003 | 8.994 | 8.994 | 8.827 | 8.956 | 190,600 | -0.04(-0.42%) |
Jan 06, 2003 | 8.998 | 9.027 | 8.956 | 8.994 | 240,530 | +0.01(+0.14%) |
Jan 03, 2003 | 8.940 | 9.036 | 8.936 | 8.981 | 157,473 | +0.04(+0.42%) |
Jan 02, 2003 | 9.061 | 9.061 | 8.911 | 8.944 | 217,965 | -0.14(-1.56%) |
Dec 31, 2002 | 8.915 | 9.086 | 8.873 | 9.086 | 362,716 | +0.17(+1.92%) |
Dec 30, 2002 | 8.707 | 8.915 | 8.707 | 8.915 | 348,553 | +0.20(+2.34%) |
Dec 27, 2002 | 8.777 | 8.831 | 8.707 | 8.711 | 486,822 | -0.24(-2.70%) |
Dec 26, 2002 | 9.048 | 9.102 | 8.936 | 8.952 | 257,814 | -0.07(-0.83%) |
Dec 24, 2002 | 9.040 | 9.044 | 8.977 | 9.027 | 57,132 | -0.03(-0.37%) |
Dec 23, 2002 | 8.894 | 9.061 | 8.894 | 9.061 | 278,938 | +0.12(+1.40%) |
Dec 20, 2002 | 8.956 | 8.977 | 8.869 | 8.936 | 251,332 | -0.02(-0.23%) |
Dec 19, 2002 | 8.915 | 8.948 | 8.877 | 8.956 | 544,914 | +0.08(+0.94%) |
Dec 18, 2002 | 8.981 | 8.994 | 8.865 | 8.873 | 190,120 | -0.09(-1.02%) |
Dec 17, 2002 | 9.006 | 9.006 | 8.927 | 8.965 | 754,958 | -0.04(-0.46%) |
Dec 16, 2002 | 8.931 | 9.006 | 8.881 | 9.006 | 106,582 | +0.12(+1.31%) |
Dec 13, 2002 | 8.927 | 8.990 | 8.890 | 8.890 | 138,989 | -0.06(-0.65%) |
Dec 12, 2002 | 8.952 | 8.961 | 8.869 | 8.948 | 288,300 | +0.00(+0.05%) |
Dec 11, 2002 | 8.948 | 8.956 | 8.881 | 8.944 | 191,560 | -0.05(-0.51%) |
Dec 10, 2002 | 8.956 | 9.044 | 8.919 | 8.990 | 222,046 | +0.07(+0.84%) |
Dec 09, 2002 | 8.998 | 9.061 | 8.906 | 8.915 | 307,264 | -0.06(-0.70%) |
Dec 06, 2002 | 8.977 | 9.036 | 8.852 | 8.977 | 327,668 | -0.01(-0.14%) |
Dec 05, 2002 | 8.965 | 9.027 | 8.965 | 8.990 | 173,556 | +0.02(+0.28%) |
Dec 04, 2002 | 8.977 | 9.011 | 8.952 | 8.965 | 350,473 | -0.01(-0.14%) |
Dec 03, 2002 | 9.044 | 9.061 | 8.956 | 8.977 | 535,072 | -0.07(-0.74%) |
Dec 02, 2002 | 8.873 | 9.044 | 8.827 | 9.044 | 241,730 | +0.15(+1.69%) |
Nov 29, 2002 | 8.956 | 8.986 | 8.881 | 8.894 | 138,269 | -0.10(-1.11%) |
Nov 27, 2002 | 8.790 | 9.019 | 8.786 | 8.994 | 280,138 | +0.18(+2.08%) |
Nov 26, 2002 | 8.615 | 8.811 | 8.615 | 8.811 | 219,406 | +0.20(+2.27%) |
Nov 25, 2002 | 8.473 | 8.707 | 8.473 | 8.615 | 345,672 | +0.12(+1.37%) |
Nov 22, 2002 | 8.498 | 8.498 | 8.427 | 8.498 | 459,456 | -0.03(-0.29%) |
Nov 21, 2002 | 8.498 | 8.552 | 8.473 | 8.523 | 477,940 | +0.05(+0.54%) |
Nov 20, 2002 | 8.457 | 8.519 | 8.415 | 8.477 | 163,714 | +0.01(+0.10%) |
Nov 19, 2002 | 8.365 | 8.527 | 8.365 | 8.469 | 110,663 | +0.06(+0.74%) |
Nov 18, 2002 | 8.540 | 8.540 | 8.407 | 8.407 | 164,914 | -0.08(-0.98%) |
Nov 15, 2002 | 8.490 | 8.677 | 8.490 | 8.490 | 135,388 | -0.05(-0.59%) |
Nov 14, 2002 | 8.357 | 8.540 | 8.352 | 8.540 | 210,044 | +0.19(+2.24%) |
Nov 13, 2002 | 8.373 | 8.473 | 8.332 | 8.352 | 156,993 | +0.00(+0.00%) |
Nov 12, 2002 | 8.332 | 8.394 | 8.315 | 8.352 | 200,202 | +0.04(+0.45%) |
Nov 11, 2002 | 8.327 | 8.336 | 8.248 | 8.315 | 333,670 | -0.01(-0.15%) |
Nov 08, 2002 | 8.332 | 8.373 | 8.298 | 8.327 | 385,761 | -0.09(-1.04%) |
Nov 07, 2002 | 8.582 | 8.582 | 8.415 | 8.415 | 179,317 | -0.16(-1.89%) |
Nov 06, 2002 | 8.582 | 8.665 | 8.540 | 8.577 | 653,177 | -0.00(-0.05%) |
Nov 05, 2002 | 8.440 | 8.640 | 8.436 | 8.582 | 159,633 | +0.12(+1.43%) |
Nov 04, 2002 | 8.477 | 8.519 | 8.444 | 8.461 | 270,777 | +0.03(+0.30%) |