Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.079 | 8.270 | 8.079 | 8.256 | 76,245 | +0.18(+2.19%) |
Jan 30, 2003 | 8.440 | 8.440 | 8.079 | 8.079 | 106,744 | -0.32(-3.86%) |
Jan 29, 2003 | 8.494 | 8.494 | 8.360 | 8.404 | 57,115 | -0.04(-0.43%) |
Jan 28, 2003 | 8.368 | 8.562 | 8.115 | 8.440 | 105,358 | +0.14(+1.69%) |
Jan 27, 2003 | 8.259 | 8.350 | 8.097 | 8.299 | 98,703 | -0.01(-0.17%) |
Jan 24, 2003 | 8.494 | 8.494 | 8.314 | 8.314 | 67,096 | -0.13(-1.50%) |
Jan 23, 2003 | 8.692 | 8.710 | 8.386 | 8.440 | 133,915 | -0.25(-2.90%) |
Jan 22, 2003 | 8.800 | 8.800 | 8.671 | 8.692 | 95,376 | -0.05(-0.54%) |
Jan 21, 2003 | 8.584 | 8.775 | 8.552 | 8.739 | 158,037 | +0.26(+3.11%) |
Jan 17, 2003 | 8.440 | 8.584 | 8.317 | 8.476 | 56,006 | +0.00(+0.04%) |
Jan 16, 2003 | 8.404 | 8.649 | 8.386 | 8.472 | 74,859 | +0.13(+1.60%) |
Jan 15, 2003 | 8.296 | 8.411 | 8.231 | 8.339 | 78,464 | +0.04(+0.43%) |
Jan 14, 2003 | 8.332 | 8.332 | 8.007 | 8.303 | 195,189 | +0.01(+0.09%) |
Jan 13, 2003 | 8.332 | 8.368 | 8.241 | 8.296 | 81,513 | -0.02(-0.22%) |
Jan 10, 2003 | 8.368 | 8.375 | 8.296 | 8.314 | 50,738 | -0.04(-0.43%) |
Jan 09, 2003 | 8.296 | 8.461 | 8.296 | 8.350 | 67,096 | +0.05(+0.61%) |
Jan 08, 2003 | 8.415 | 8.465 | 8.299 | 8.299 | 64,878 | -0.12(-1.37%) |
Jan 07, 2003 | 8.530 | 8.602 | 8.411 | 8.415 | 56,837 | -0.08(-0.93%) |
Jan 06, 2003 | 8.332 | 8.512 | 8.328 | 8.494 | 42,697 | +0.18(+2.17%) |
Jan 03, 2003 | 8.386 | 8.389 | 8.303 | 8.314 | 79,295 | -0.14(-1.71%) |
Jan 02, 2003 | 8.350 | 8.458 | 8.296 | 8.458 | 55,174 | +0.11(+1.30%) |
Dec 31, 2002 | 8.314 | 8.530 | 8.314 | 8.350 | 79,573 | +0.04(+0.43%) |
Dec 30, 2002 | 8.296 | 8.440 | 8.296 | 8.314 | 110,348 | +0.02(+0.22%) |
Dec 27, 2002 | 8.602 | 8.602 | 8.296 | 8.296 | 76,523 | -0.29(-3.36%) |
Dec 26, 2002 | 8.584 | 8.617 | 8.548 | 8.584 | 21,903 | -0.04(-0.46%) |
Dec 24, 2002 | 8.602 | 8.656 | 8.602 | 8.624 | 15,803 | +0.00(+0.04%) |
Dec 23, 2002 | 8.458 | 8.710 | 8.454 | 8.620 | 67,650 | +0.13(+1.49%) |
Dec 20, 2002 | 8.566 | 8.595 | 8.332 | 8.494 | 226,242 | -0.25(-2.89%) |
Dec 19, 2002 | 8.804 | 8.880 | 8.656 | 8.746 | 43,529 | -0.05(-0.61%) |
Dec 18, 2002 | 8.837 | 9.053 | 8.775 | 8.800 | 69,869 | -0.02(-0.20%) |
Dec 17, 2002 | 8.800 | 8.858 | 8.782 | 8.819 | 29,112 | +0.02(+0.20%) |
Dec 16, 2002 | 8.624 | 8.800 | 8.602 | 8.800 | 57,115 | +0.18(+2.05%) |
Dec 13, 2002 | 8.746 | 8.800 | 8.624 | 8.624 | 36,598 | -0.14(-1.60%) |
Dec 12, 2002 | 8.620 | 8.815 | 8.512 | 8.764 | 86,781 | +0.16(+1.89%) |
Dec 11, 2002 | 8.638 | 8.638 | 8.530 | 8.602 | 46,856 | +0.00(+0.00%) |
Dec 10, 2002 | 8.602 | 8.692 | 8.588 | 8.602 | 54,065 | +0.02(+0.21%) |
Dec 09, 2002 | 8.602 | 8.620 | 8.440 | 8.584 | 127,538 | -0.06(-0.71%) |
Dec 06, 2002 | 8.674 | 8.728 | 8.494 | 8.645 | 130,865 | -0.05(-0.54%) |
Dec 05, 2002 | 8.674 | 8.728 | 8.620 | 8.692 | 87,613 | +0.07(+0.84%) |
Dec 04, 2002 | 8.620 | 8.689 | 8.584 | 8.620 | 69,037 | -0.01(-0.17%) |
Dec 03, 2002 | 8.674 | 8.800 | 8.602 | 8.635 | 65,987 | -0.00(-0.04%) |
Dec 02, 2002 | 8.584 | 8.671 | 8.512 | 8.638 | 87,890 | +0.02(+0.21%) |
Nov 29, 2002 | 8.764 | 8.768 | 8.580 | 8.620 | 79,573 | -0.08(-0.91%) |
Nov 27, 2002 | 8.602 | 8.855 | 8.526 | 8.699 | 117,834 | +0.13(+1.56%) |
Nov 26, 2002 | 8.710 | 8.728 | 8.447 | 8.566 | 195,189 | -0.13(-1.49%) |
Nov 25, 2002 | 9.125 | 9.125 | 8.656 | 8.696 | 218,202 | -0.43(-4.70%) |
Nov 22, 2002 | 9.107 | 9.197 | 9.075 | 9.125 | 111,457 | +0.05(+0.60%) |
Nov 21, 2002 | 9.107 | 9.212 | 9.053 | 9.071 | 75,968 | -0.05(-0.59%) |
Nov 20, 2002 | 9.269 | 9.284 | 9.118 | 9.125 | 81,236 | -0.14(-1.56%) |
Nov 19, 2002 | 9.341 | 9.378 | 9.269 | 9.269 | 60,442 | -0.10(-1.08%) |
Nov 18, 2002 | 9.414 | 9.699 | 9.360 | 9.370 | 150,273 | -0.03(-0.35%) |
Nov 15, 2002 | 9.558 | 9.594 | 9.385 | 9.403 | 65,710 | -0.14(-1.44%) |
Nov 14, 2002 | 9.666 | 9.810 | 9.540 | 9.540 | 77,632 | -0.11(-1.12%) |
Nov 13, 2002 | 9.522 | 9.735 | 9.435 | 9.648 | 62,383 | +0.07(+0.75%) |
Nov 12, 2002 | 9.558 | 9.702 | 9.522 | 9.576 | 39,925 | +0.07(+0.76%) |
Nov 11, 2002 | 9.522 | 9.626 | 9.414 | 9.504 | 32,161 | +0.06(+0.65%) |
Nov 08, 2002 | 9.417 | 9.507 | 9.385 | 9.442 | 59,887 | +0.04(+0.38%) |
Nov 07, 2002 | 9.576 | 9.763 | 9.381 | 9.406 | 98,426 | -0.16(-1.66%) |
Nov 06, 2002 | 9.378 | 9.738 | 9.323 | 9.565 | 83,177 | +0.15(+1.61%) |
Nov 05, 2002 | 9.558 | 9.558 | 9.313 | 9.414 | 60,164 | -0.07(-0.76%) |
Nov 04, 2002 | 9.731 | 9.731 | 9.432 | 9.486 | 80,682 | -0.23(-2.41%) |