Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.011 | 9.043 | 8.849 | 8.907 | 284,037 | -0.01(-0.15%) |
Jan 30, 2003 | 9.089 | 9.179 | 8.914 | 8.920 | 83,667 | -0.17(-1.85%) |
Jan 29, 2003 | 9.192 | 9.270 | 9.069 | 9.089 | 158,690 | -0.15(-1.61%) |
Jan 28, 2003 | 9.205 | 9.328 | 9.069 | 9.238 | 101,419 | +0.08(+0.92%) |
Jan 27, 2003 | 9.069 | 9.387 | 9.050 | 9.153 | 114,232 | +0.08(+0.93%) |
Jan 24, 2003 | 9.328 | 9.328 | 9.037 | 9.069 | 201,450 | -0.16(-1.75%) |
Jan 23, 2003 | 9.264 | 9.587 | 9.199 | 9.231 | 286,661 | -0.01(-0.07%) |
Jan 22, 2003 | 8.894 | 9.264 | 8.797 | 9.238 | 187,557 | +0.35(+3.94%) |
Jan 21, 2003 | 8.765 | 9.011 | 8.719 | 8.888 | 166,254 | +0.16(+1.78%) |
Jan 17, 2003 | 8.946 | 9.076 | 8.726 | 8.732 | 110,064 | -0.28(-3.09%) |
Jan 16, 2003 | 8.855 | 9.011 | 8.713 | 9.011 | 147,421 | +0.16(+1.76%) |
Jan 15, 2003 | 8.810 | 8.855 | 8.706 | 8.855 | 123,957 | +0.14(+1.64%) |
Jan 14, 2003 | 8.635 | 8.817 | 8.609 | 8.713 | 202,685 | +0.08(+0.90%) |
Jan 13, 2003 | 8.486 | 8.635 | 8.421 | 8.635 | 300,554 | +0.21(+2.54%) |
Jan 10, 2003 | 8.473 | 8.486 | 8.389 | 8.421 | 108,829 | +0.00(+0.00%) |
Jan 09, 2003 | 8.473 | 8.506 | 8.324 | 8.421 | 194,349 | -0.02(-0.22%) |
Jan 08, 2003 | 8.493 | 8.551 | 8.266 | 8.440 | 245,599 | -0.18(-2.11%) |
Jan 07, 2003 | 8.655 | 8.758 | 8.551 | 8.622 | 153,441 | +0.01(+0.15%) |
Jan 06, 2003 | 8.681 | 8.784 | 8.609 | 8.609 | 140,011 | -0.07(-0.82%) |
Jan 03, 2003 | 8.745 | 8.810 | 8.629 | 8.681 | 112,997 | -0.06(-0.74%) |
Jan 02, 2003 | 8.428 | 8.745 | 8.421 | 8.745 | 138,468 | +0.25(+2.97%) |
Dec 31, 2002 | 8.648 | 8.726 | 8.486 | 8.493 | 111,144 | +0.01(+0.07%) |
Dec 30, 2002 | 8.486 | 8.660 | 8.421 | 8.487 | 50,478 | +0.07(+0.78%) |
Dec 27, 2002 | 8.609 | 8.609 | 8.389 | 8.421 | 65,606 | -0.16(-1.89%) |
Dec 26, 2002 | 8.849 | 8.849 | 8.402 | 8.583 | 25,161 | -0.17(-1.92%) |
Dec 24, 2002 | 8.810 | 9.011 | 8.629 | 8.752 | 80,734 | +0.04(+0.45%) |
Dec 23, 2002 | 8.292 | 8.804 | 8.221 | 8.713 | 100,802 | +0.23(+2.76%) |
Dec 20, 2002 | 8.291 | 8.681 | 8.221 | 8.479 | 208,242 | +0.22(+2.66%) |
Dec 19, 2002 | 8.745 | 8.745 | 8.104 | 8.259 | 360,757 | -0.37(-4.28%) |
Dec 18, 2002 | 8.745 | 8.804 | 8.467 | 8.629 | 171,039 | -0.11(-1.25%) |
Dec 17, 2002 | 9.011 | 9.011 | 8.622 | 8.738 | 146,803 | -0.12(-1.40%) |
Dec 16, 2002 | 8.907 | 9.082 | 8.849 | 8.862 | 263,814 | +0.05(+0.59%) |
Dec 13, 2002 | 8.894 | 9.322 | 8.765 | 8.810 | 950,289 | -0.09(-1.02%) |
Dec 12, 2002 | 8.674 | 8.940 | 8.596 | 8.901 | 557,885 | +0.32(+3.70%) |
Dec 11, 2002 | 8.486 | 8.674 | 8.434 | 8.583 | 292,836 | +0.16(+1.92%) |
Dec 10, 2002 | 8.421 | 8.545 | 8.376 | 8.421 | 74,559 | +0.00(+0.00%) |
Dec 09, 2002 | 8.609 | 8.616 | 8.337 | 8.421 | 165,019 | -0.12(-1.37%) |
Dec 06, 2002 | 8.519 | 8.668 | 8.415 | 8.538 | 199,597 | -0.06(-0.75%) |
Dec 05, 2002 | 8.389 | 8.616 | 8.266 | 8.603 | 565,141 | +0.44(+5.40%) |
Dec 04, 2002 | 8.065 | 8.162 | 7.974 | 8.162 | 65,297 | +0.15(+1.86%) |
Dec 03, 2002 | 8.098 | 8.098 | 7.974 | 8.013 | 48,008 | -0.03(-0.32%) |
Dec 02, 2002 | 8.383 | 8.389 | 8.000 | 8.039 | 144,488 | -0.27(-3.20%) |
Nov 29, 2002 | 8.279 | 8.350 | 8.162 | 8.305 | 54,646 | +0.21(+2.56%) |
Nov 27, 2002 | 8.357 | 8.357 | 8.098 | 8.098 | 145,569 | -0.16(-1.88%) |
Nov 26, 2002 | 8.383 | 8.383 | 8.253 | 8.253 | 91,540 | -0.12(-1.47%) |
Nov 25, 2002 | 8.292 | 8.421 | 8.201 | 8.376 | 171,348 | +0.18(+2.21%) |
Nov 22, 2002 | 8.324 | 8.331 | 8.098 | 8.195 | 85,365 | -0.13(-1.56%) |
Nov 21, 2002 | 8.123 | 8.324 | 8.123 | 8.324 | 140,937 | +0.29(+3.55%) |
Nov 20, 2002 | 8.137 | 8.162 | 7.923 | 8.039 | 143,099 | -0.12(-1.51%) |
Nov 19, 2002 | 8.007 | 8.292 | 7.787 | 8.162 | 326,488 | +0.27(+3.45%) |
Nov 18, 2002 | 7.502 | 8.454 | 7.495 | 7.890 | 502,313 | +0.41(+5.45%) |
Nov 15, 2002 | 7.191 | 7.489 | 7.178 | 7.482 | 711,173 | +0.30(+4.15%) |
Nov 14, 2002 | 7.210 | 7.288 | 7.061 | 7.184 | 714,415 | -0.01(-0.09%) |
Nov 13, 2002 | 7.806 | 7.832 | 6.970 | 7.191 | 1,073,783 | -0.56(-7.19%) |
Nov 12, 2002 | 8.247 | 8.253 | 7.683 | 7.748 | 834,667 | -0.49(-5.90%) |
Nov 11, 2002 | 8.421 | 8.421 | 8.195 | 8.234 | 170,576 | -0.14(-1.70%) |
Nov 08, 2002 | 8.434 | 8.447 | 8.311 | 8.376 | 164,401 | -0.08(-0.92%) |
Nov 07, 2002 | 8.473 | 8.525 | 8.007 | 8.454 | 1,117,933 | +0.03(+0.38%) |
Nov 06, 2002 | 8.441 | 8.551 | 8.421 | 8.421 | 315,373 | -0.01(-0.15%) |
Nov 05, 2002 | 8.369 | 8.577 | 8.350 | 8.434 | 3,681,213 | +0.07(+0.85%) |
Nov 04, 2002 | 8.201 | 8.389 | 8.195 | 8.363 | 2,018,515 | +0.19(+2.38%) |