Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.887 | 8.099 | 7.879 | 8.091 | 1,464,606 | +0.18(+2.28%) |
Jan 30, 2003 | 7.926 | 7.966 | 7.856 | 7.911 | 1,502,833 | -0.02(-0.20%) |
Jan 29, 2003 | 8.123 | 8.123 | 7.856 | 7.926 | 2,054,705 | -0.20(-2.42%) |
Jan 28, 2003 | 8.013 | 8.264 | 8.005 | 8.123 | 2,175,502 | +0.09(+1.07%) |
Jan 27, 2003 | 8.633 | 8.727 | 7.981 | 8.036 | 4,948,367 | -0.98(-10.88%) |
Jan 24, 2003 | 9.080 | 9.213 | 8.923 | 9.017 | 1,459,382 | -0.09(-0.95%) |
Jan 23, 2003 | 9.025 | 9.104 | 8.899 | 9.104 | 733,704 | +0.16(+1.75%) |
Jan 22, 2003 | 9.104 | 9.104 | 8.884 | 8.947 | 943,316 | -0.14(-1.55%) |
Jan 21, 2003 | 9.260 | 9.339 | 9.056 | 9.088 | 576,464 | -0.15(-1.61%) |
Jan 17, 2003 | 9.300 | 9.362 | 9.182 | 9.237 | 728,990 | -0.06(-0.68%) |
Jan 16, 2003 | 9.064 | 9.347 | 9.041 | 9.300 | 1,661,858 | +0.19(+2.07%) |
Jan 15, 2003 | 9.064 | 9.119 | 8.899 | 9.111 | 916,685 | +0.00(+0.00%) |
Jan 14, 2003 | 8.947 | 9.111 | 8.907 | 9.111 | 889,926 | +0.20(+2.20%) |
Jan 13, 2003 | 8.829 | 8.978 | 8.829 | 8.915 | 1,769,148 | -0.04(-0.44%) |
Jan 10, 2003 | 8.868 | 8.994 | 8.672 | 8.954 | 1,078,640 | +0.04(+0.44%) |
Jan 09, 2003 | 8.868 | 9.096 | 8.829 | 8.915 | 1,374,390 | +0.01(+0.09%) |
Jan 08, 2003 | 8.829 | 8.947 | 8.790 | 8.907 | 784,546 | +0.08(+0.89%) |
Jan 07, 2003 | 8.845 | 8.931 | 8.719 | 8.829 | 979,505 | -0.09(-1.06%) |
Jan 06, 2003 | 9.001 | 9.096 | 8.868 | 8.923 | 812,962 | -0.10(-1.13%) |
Jan 03, 2003 | 8.947 | 9.096 | 8.915 | 9.025 | 757,150 | +0.00(+0.00%) |
Jan 02, 2003 | 8.805 | 9.025 | 8.750 | 9.025 | 1,052,901 | +0.22(+2.50%) |
Dec 31, 2002 | 8.593 | 8.821 | 8.507 | 8.805 | 842,524 | +0.17(+2.00%) |
Dec 30, 2002 | 8.821 | 8.821 | 8.515 | 8.633 | 955,167 | -0.16(-1.79%) |
Dec 27, 2002 | 8.790 | 8.884 | 8.735 | 8.790 | 771,677 | -0.08(-0.88%) |
Dec 26, 2002 | 8.813 | 8.907 | 8.782 | 8.868 | 664,131 | +0.06(+0.71%) |
Dec 24, 2002 | 8.758 | 8.876 | 8.758 | 8.805 | 392,974 | -0.02(-0.27%) |
Dec 23, 2002 | 8.672 | 8.829 | 8.633 | 8.829 | 1,116,612 | +0.05(+0.54%) |
Dec 20, 2002 | 8.688 | 8.813 | 8.554 | 8.782 | 1,700,467 | +0.09(+1.08%) |
Dec 19, 2002 | 8.397 | 8.688 | 8.397 | 8.688 | 1,624,905 | +0.21(+2.50%) |
Dec 18, 2002 | 8.397 | 8.499 | 8.358 | 8.476 | 876,674 | +0.06(+0.75%) |
Dec 17, 2002 | 8.507 | 8.515 | 8.240 | 8.413 | 1,721,492 | -0.10(-1.20%) |
Dec 16, 2002 | 8.491 | 8.562 | 8.397 | 8.515 | 1,670,650 | +0.02(+0.18%) |
Dec 13, 2002 | 8.484 | 8.546 | 8.319 | 8.499 | 1,707,603 | +0.05(+0.65%) |
Dec 12, 2002 | 8.586 | 8.625 | 8.405 | 8.444 | 1,858,218 | -0.13(-1.56%) |
Dec 11, 2002 | 8.680 | 8.711 | 8.531 | 8.578 | 2,131,541 | -0.09(-1.09%) |
Dec 10, 2002 | 8.735 | 8.805 | 8.640 | 8.672 | 1,722,511 | -0.06(-0.72%) |
Dec 09, 2002 | 8.727 | 8.868 | 8.680 | 8.735 | 2,115,613 | -0.10(-1.15%) |
Dec 06, 2002 | 8.907 | 9.025 | 8.601 | 8.837 | 3,556,392 | -0.54(-5.77%) |
Dec 05, 2002 | 9.355 | 9.402 | 9.213 | 9.378 | 961,920 | +0.10(+1.10%) |
Dec 04, 2002 | 9.119 | 9.449 | 9.119 | 9.276 | 1,258,817 | +0.13(+1.46%) |
Dec 03, 2002 | 9.292 | 9.292 | 9.064 | 9.143 | 1,040,158 | -0.15(-1.60%) |
Dec 02, 2002 | 9.284 | 9.417 | 9.111 | 9.292 | 934,779 | +0.03(+0.34%) |
Nov 29, 2002 | 9.300 | 9.378 | 9.253 | 9.260 | 645,527 | -0.17(-1.83%) |
Nov 27, 2002 | 9.433 | 9.496 | 9.315 | 9.433 | 1,143,371 | +0.08(+0.84%) |
Nov 26, 2002 | 9.386 | 9.441 | 9.151 | 9.355 | 1,623,503 | -0.03(-0.33%) |
Nov 25, 2002 | 9.417 | 9.457 | 9.260 | 9.386 | 1,346,357 | -0.10(-1.08%) |
Nov 22, 2002 | 9.433 | 9.559 | 9.417 | 9.488 | 1,532,650 | -0.09(-0.90%) |
Nov 21, 2002 | 9.661 | 9.731 | 9.559 | 9.574 | 1,288,762 | -0.09(-0.89%) |
Nov 20, 2002 | 9.574 | 9.723 | 9.574 | 9.661 | 787,477 | -0.10(-1.04%) |
Nov 19, 2002 | 9.904 | 9.967 | 9.653 | 9.763 | 933,377 | -0.14(-1.43%) |
Nov 18, 2002 | 10.02 | 10.18 | 9.888 | 9.904 | 1,624,395 | -0.12(-1.17%) |
Nov 15, 2002 | 9.771 | 10.12 | 9.567 | 10.02 | 1,834,134 | +0.22(+2.24%) |
Nov 14, 2002 | 9.496 | 9.802 | 9.449 | 9.802 | 1,477,986 | +0.12(+1.22%) |
Nov 13, 2002 | 9.041 | 9.771 | 9.041 | 9.684 | 3,053,706 | +0.43(+4.67%) |
Nov 12, 2002 | 8.876 | 9.433 | 8.876 | 9.253 | 3,489,876 | +0.46(+5.17%) |
Nov 11, 2002 | 8.538 | 8.860 | 8.484 | 8.797 | 3,215,916 | +0.26(+3.03%) |
Nov 08, 2002 | 8.915 | 9.001 | 8.507 | 8.538 | 1,083,610 | -0.32(-3.63%) |
Nov 07, 2002 | 8.436 | 8.907 | 8.436 | 8.860 | 1,475,819 | +0.42(+5.02%) |
Nov 06, 2002 | 8.538 | 8.554 | 8.436 | 8.436 | 1,376,811 | -0.08(-0.92%) |
Nov 05, 2002 | 8.460 | 8.633 | 8.444 | 8.515 | 2,034,444 | +0.06(+0.74%) |
Nov 04, 2002 | 8.554 | 8.664 | 8.397 | 8.452 | 949,942 | -0.10(-1.19%) |