Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.682 | 8.682 | 8.432 | 8.639 | 140,083 | -0.02(-0.25%) |
Jan 30, 2003 | 8.818 | 8.818 | 8.661 | 8.661 | 102,018 | -0.07(-0.82%) |
Jan 29, 2003 | 8.646 | 8.754 | 8.646 | 8.732 | 33,166 | -0.11(-1.21%) |
Jan 28, 2003 | 8.918 | 8.918 | 8.768 | 8.839 | 59,056 | -0.08(-0.88%) |
Jan 27, 2003 | 9.047 | 9.047 | 8.732 | 8.918 | 84,105 | -0.29(-3.18%) |
Jan 24, 2003 | 9.311 | 9.347 | 9.204 | 9.211 | 136,164 | -0.09(-1.00%) |
Jan 23, 2003 | 9.247 | 9.311 | 9.168 | 9.304 | 170,311 | +0.20(+2.20%) |
Jan 22, 2003 | 9.068 | 9.147 | 9.068 | 9.104 | 435,223 | +0.04(+0.39%) |
Jan 21, 2003 | 8.968 | 9.089 | 8.954 | 9.068 | 836,721 | +0.11(+1.20%) |
Jan 17, 2003 | 9.075 | 9.075 | 8.939 | 8.961 | 81,307 | +0.28(+3.21%) |
Jan 16, 2003 | 8.632 | 8.754 | 8.568 | 8.682 | 48,700 | +0.29(+3.49%) |
Jan 15, 2003 | 8.396 | 8.411 | 8.361 | 8.389 | 62,414 | +0.14(+1.73%) |
Jan 14, 2003 | 8.182 | 8.303 | 8.175 | 8.246 | 19,592 | +0.04(+0.44%) |
Jan 13, 2003 | 8.175 | 8.282 | 8.103 | 8.210 | 27,288 | +0.04(+0.44%) |
Jan 10, 2003 | 8.153 | 8.282 | 8.146 | 8.175 | 21,131 | +0.02(+0.26%) |
Jan 09, 2003 | 7.989 | 8.189 | 7.989 | 8.153 | 33,166 | +0.21(+2.61%) |
Jan 08, 2003 | 7.896 | 8.025 | 7.896 | 7.946 | 111,674 | -0.14(-1.68%) |
Jan 07, 2003 | 8.110 | 8.146 | 8.046 | 8.082 | 41,283 | -0.24(-2.92%) |
Jan 06, 2003 | 8.060 | 8.368 | 8.060 | 8.325 | 35,405 | +0.27(+3.37%) |
Jan 03, 2003 | 8.075 | 8.075 | 8.003 | 8.053 | 13,014 | +0.01(+0.18%) |
Jan 02, 2003 | 7.825 | 8.046 | 7.825 | 8.039 | 41,703 | +0.27(+3.50%) |
Dec 31, 2002 | 7.932 | 7.932 | 7.717 | 7.767 | 30,367 | -0.19(-2.42%) |
Dec 30, 2002 | 7.860 | 7.968 | 7.717 | 7.960 | 26,589 | +0.24(+3.15%) |
Dec 27, 2002 | 7.810 | 7.882 | 7.689 | 7.717 | 65,073 | -0.09(-1.19%) |
Dec 26, 2002 | 7.753 | 7.896 | 7.717 | 7.810 | 77,948 | +0.06(+0.74%) |
Dec 24, 2002 | 7.789 | 7.803 | 7.696 | 7.753 | 63,394 | -0.06(-0.73%) |
Dec 23, 2002 | 7.789 | 8.003 | 7.767 | 7.810 | 30,227 | -0.01(-0.18%) |
Dec 20, 2002 | 7.825 | 7.982 | 7.825 | 7.825 | 34,705 | +0.01(+0.09%) |
Dec 19, 2002 | 7.825 | 7.932 | 7.760 | 7.817 | 41,283 | +0.07(+0.92%) |
Dec 18, 2002 | 7.789 | 7.789 | 7.610 | 7.746 | 234,964 | -0.20(-2.52%) |
Dec 17, 2002 | 8.025 | 8.075 | 7.896 | 7.946 | 18,612 | -0.27(-3.30%) |
Dec 16, 2002 | 7.932 | 8.239 | 7.932 | 8.218 | 25,609 | +0.39(+5.02%) |
Dec 13, 2002 | 7.946 | 7.946 | 7.789 | 7.825 | 13,294 | -0.07(-0.91%) |
Dec 12, 2002 | 7.968 | 8.025 | 7.832 | 7.896 | 40,023 | +0.01(+0.09%) |
Dec 11, 2002 | 7.982 | 7.982 | 7.753 | 7.889 | 14,834 | -0.15(-1.87%) |
Dec 10, 2002 | 7.932 | 8.096 | 7.932 | 8.039 | 33,726 | -0.06(-0.79%) |
Dec 09, 2002 | 8.096 | 8.160 | 8.053 | 8.103 | 45,481 | -0.01(-0.09%) |
Dec 06, 2002 | 8.025 | 8.096 | 7.982 | 8.110 | 25,889 | +0.06(+0.80%) |
Dec 05, 2002 | 8.353 | 8.353 | 7.975 | 8.046 | 77,388 | -0.22(-2.68%) |
Dec 04, 2002 | 8.239 | 8.361 | 8.218 | 8.268 | 14,274 | -0.11(-1.36%) |
Dec 03, 2002 | 8.711 | 8.711 | 8.339 | 8.382 | 41,983 | -0.37(-4.24%) |
Dec 02, 2002 | 8.653 | 8.825 | 8.653 | 8.754 | 18,472 | +0.11(+1.24%) |
Nov 29, 2002 | 8.532 | 8.704 | 8.532 | 8.646 | 8,956 | +0.29(+3.42%) |
Nov 27, 2002 | 8.146 | 8.411 | 8.146 | 8.361 | 11,895 | +0.32(+4.00%) |
Nov 26, 2002 | 8.146 | 8.218 | 8.039 | 8.039 | 66,753 | -0.19(-2.34%) |
Nov 25, 2002 | 8.182 | 8.253 | 8.146 | 8.232 | 10,075 | +0.12(+1.50%) |
Nov 22, 2002 | 8.146 | 8.196 | 8.039 | 8.110 | 16,793 | +0.01(+0.09%) |
Nov 21, 2002 | 7.789 | 8.146 | 7.789 | 8.103 | 13,574 | +0.44(+5.78%) |
Nov 20, 2002 | 7.432 | 7.703 | 7.396 | 7.660 | 19,871 | +0.34(+4.59%) |
Nov 19, 2002 | 7.360 | 7.432 | 7.289 | 7.324 | 20,151 | -0.25(-3.30%) |
Nov 18, 2002 | 7.632 | 7.632 | 7.503 | 7.574 | 28,128 | -0.21(-2.75%) |
Nov 15, 2002 | 7.682 | 7.860 | 7.682 | 7.789 | 10,635 | +0.07(+0.93%) |
Nov 14, 2002 | 7.574 | 7.717 | 7.546 | 7.717 | 9,236 | -0.02(-0.28%) |
Nov 13, 2002 | 7.717 | 7.775 | 7.646 | 7.739 | 13,434 | +0.00(+0.00%) |
Nov 12, 2002 | 7.717 | 7.789 | 7.717 | 7.739 | 25,749 | -0.01(-0.18%) |
Nov 11, 2002 | 7.789 | 7.796 | 7.739 | 7.753 | 89,004 | -0.37(-4.57%) |
Nov 08, 2002 | 8.225 | 8.361 | 8.003 | 8.125 | 23,790 | -0.06(-0.70%) |
Nov 07, 2002 | 8.396 | 8.489 | 8.168 | 8.182 | 41,703 | -0.42(-4.90%) |
Nov 06, 2002 | 8.482 | 8.611 | 8.432 | 8.603 | 25,189 | +0.10(+1.18%) |
Nov 05, 2002 | 8.432 | 8.718 | 8.396 | 8.503 | 49,679 | +0.07(+0.85%) |
Nov 04, 2002 | 8.589 | 8.589 | 8.425 | 8.432 | 48,000 | +0.00(+0.00%) |