Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.767 | 9.136 | 8.747 | 9.069 | 30,025,996 | +0.03(+0.31%) |
Jan 30, 2003 | 9.222 | 9.258 | 8.948 | 9.041 | 13,054,070 | -0.15(-1.68%) |
Jan 29, 2003 | 9.009 | 9.253 | 8.964 | 9.196 | 17,641,528 | +0.33(+3.73%) |
Jan 28, 2003 | 8.762 | 8.929 | 8.746 | 8.865 | 13,065,077 | +0.15(+1.78%) |
Jan 27, 2003 | 8.936 | 8.964 | 8.634 | 8.710 | 17,249,566 | -0.24(-2.66%) |
Jan 24, 2003 | 9.130 | 9.150 | 8.910 | 8.948 | 12,849,923 | -0.20(-2.20%) |
Jan 23, 2003 | 9.217 | 9.227 | 9.105 | 9.150 | 14,559,080 | -0.10(-1.11%) |
Jan 22, 2003 | 9.351 | 9.376 | 9.244 | 9.253 | 15,812,723 | -0.16(-1.72%) |
Jan 21, 2003 | 9.593 | 9.593 | 9.410 | 9.414 | 11,276,391 | -0.18(-1.85%) |
Jan 17, 2003 | 9.621 | 9.689 | 9.551 | 9.592 | 8,883,428 | -0.03(-0.31%) |
Jan 16, 2003 | 9.668 | 9.717 | 9.619 | 9.621 | 8,489,690 | +0.02(+0.25%) |
Jan 15, 2003 | 9.672 | 9.675 | 9.562 | 9.598 | 8,257,140 | -0.05(-0.51%) |
Jan 14, 2003 | 9.609 | 9.651 | 9.513 | 9.647 | 9,157,873 | +0.05(+0.47%) |
Jan 13, 2003 | 9.686 | 9.700 | 9.547 | 9.602 | 11,780,546 | -0.06(-0.63%) |
Jan 10, 2003 | 9.647 | 9.709 | 9.583 | 9.662 | 9,982,629 | -0.07(-0.74%) |
Jan 09, 2003 | 9.598 | 9.747 | 9.586 | 9.734 | 9,245,923 | +0.15(+1.57%) |
Jan 08, 2003 | 9.641 | 9.652 | 9.520 | 9.583 | 10,822,296 | -0.06(-0.58%) |
Jan 07, 2003 | 9.823 | 9.844 | 9.578 | 9.640 | 14,921,220 | -0.20(-2.07%) |
Jan 06, 2003 | 9.624 | 9.914 | 9.605 | 9.844 | 13,777,640 | +0.22(+2.28%) |
Jan 03, 2003 | 9.551 | 9.631 | 9.520 | 9.624 | 8,801,414 | +0.07(+0.77%) |
Jan 02, 2003 | 9.464 | 9.554 | 9.405 | 9.551 | 7,749,434 | +0.19(+2.02%) |
Dec 31, 2002 | 9.360 | 9.399 | 9.281 | 9.362 | 8,397,025 | -0.02(-0.26%) |
Dec 30, 2002 | 9.337 | 9.414 | 9.337 | 9.386 | 6,863,967 | +0.11(+1.14%) |
Dec 27, 2002 | 9.423 | 9.450 | 9.257 | 9.281 | 7,175,691 | -0.14(-1.51%) |
Dec 26, 2002 | 9.407 | 9.505 | 9.372 | 9.423 | 6,092,112 | +0.04(+0.39%) |
Dec 24, 2002 | 9.414 | 9.450 | 9.386 | 9.386 | 3,628,852 | -0.02(-0.18%) |
Dec 23, 2002 | 9.429 | 9.506 | 9.393 | 9.403 | 9,005,562 | +0.02(+0.18%) |
Dec 20, 2002 | 9.330 | 9.450 | 9.330 | 9.386 | 15,086,668 | +0.06(+0.60%) |
Dec 19, 2002 | 9.424 | 9.520 | 9.281 | 9.330 | 14,685,474 | -0.17(-1.75%) |
Dec 18, 2002 | 9.534 | 9.534 | 9.407 | 9.496 | 8,761,295 | -0.07(-0.69%) |
Dec 17, 2002 | 9.654 | 9.689 | 9.527 | 9.562 | 9,620,489 | -0.08(-0.80%) |
Dec 16, 2002 | 9.583 | 9.736 | 9.547 | 9.640 | 13,016,081 | +0.12(+1.21%) |
Dec 13, 2002 | 9.569 | 9.644 | 9.514 | 9.524 | 10,060,382 | -0.03(-0.35%) |
Dec 12, 2002 | 9.527 | 9.595 | 9.485 | 9.558 | 7,421,733 | +0.00(+0.03%) |
Dec 11, 2002 | 9.506 | 9.603 | 9.465 | 9.555 | 9,445,100 | -0.08(-0.88%) |
Dec 10, 2002 | 9.502 | 9.645 | 9.423 | 9.640 | 10,022,748 | +0.16(+1.68%) |
Dec 09, 2002 | 9.630 | 9.714 | 9.423 | 9.481 | 10,446,310 | -0.15(-1.51%) |
Dec 06, 2002 | 9.571 | 9.626 | 9.452 | 9.626 | 8,104,828 | +0.06(+0.59%) |
Dec 05, 2002 | 9.647 | 9.717 | 9.506 | 9.569 | 10,354,355 | +0.02(+0.22%) |
Dec 04, 2002 | 9.458 | 9.574 | 9.372 | 9.548 | 10,590,455 | +0.09(+0.97%) |
Dec 03, 2002 | 9.443 | 9.555 | 9.407 | 9.457 | 9,398,945 | +0.07(+0.74%) |
Dec 02, 2002 | 9.464 | 9.499 | 9.345 | 9.388 | 13,873,145 | -0.05(-0.55%) |
Nov 29, 2002 | 9.400 | 9.447 | 9.393 | 9.440 | 5,018,475 | +0.02(+0.22%) |
Nov 27, 2002 | 9.334 | 9.513 | 9.334 | 9.419 | 9,715,995 | +0.08(+0.91%) |
Nov 26, 2002 | 9.471 | 9.516 | 9.324 | 9.334 | 13,886,992 | -0.21(-2.17%) |
Nov 25, 2002 | 9.393 | 9.602 | 9.323 | 9.541 | 12,856,669 | +0.19(+1.99%) |
Nov 22, 2002 | 9.471 | 9.506 | 9.344 | 9.355 | 13,172,298 | -0.16(-1.73%) |
Nov 21, 2002 | 9.619 | 9.630 | 9.420 | 9.520 | 13,531,243 | -0.06(-0.66%) |
Nov 20, 2002 | 9.506 | 9.605 | 9.367 | 9.583 | 13,146,025 | +0.07(+0.77%) |
Nov 19, 2002 | 9.541 | 9.647 | 9.471 | 9.510 | 9,467,467 | -0.04(-0.40%) |
Nov 18, 2002 | 9.527 | 9.574 | 9.450 | 9.548 | 10,593,296 | +0.04(+0.37%) |
Nov 15, 2002 | 9.407 | 9.534 | 9.399 | 9.513 | 11,962,326 | +0.05(+0.52%) |
Nov 14, 2002 | 9.407 | 9.509 | 9.351 | 9.464 | 12,724,949 | +0.10(+1.05%) |
Nov 13, 2002 | 9.372 | 9.475 | 9.212 | 9.365 | 13,165,553 | -0.10(-1.04%) |
Nov 12, 2002 | 9.576 | 9.576 | 9.407 | 9.464 | 8,995,976 | +0.00(+0.03%) |
Nov 11, 2002 | 9.471 | 9.575 | 9.434 | 9.461 | 8,003,287 | -0.05(-0.47%) |
Nov 08, 2002 | 9.569 | 9.626 | 9.450 | 9.506 | 11,505,746 | +0.00(+0.00%) |
Nov 07, 2002 | 9.696 | 9.778 | 9.450 | 9.506 | 12,996,554 | -0.23(-2.40%) |
Nov 06, 2002 | 9.724 | 9.782 | 9.578 | 9.740 | 13,240,111 | -0.02(-0.20%) |
Nov 05, 2002 | 9.568 | 9.774 | 9.503 | 9.759 | 12,782,111 | +0.19(+2.00%) |
Nov 04, 2002 | 9.788 | 9.809 | 9.533 | 9.568 | 14,057,055 | -0.13(-1.32%) |