Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.216 | 8.347 | 8.160 | 8.347 | 2,182,309 | +0.06(+0.75%) |
Jan 30, 2003 | 8.403 | 8.416 | 8.264 | 8.285 | 2,273,978 | -0.15(-1.73%) |
Jan 29, 2003 | 8.451 | 8.486 | 8.326 | 8.430 | 1,730,747 | -0.06(-0.65%) |
Jan 28, 2003 | 8.500 | 8.513 | 8.444 | 8.486 | 2,158,489 | -0.03(-0.41%) |
Jan 27, 2003 | 8.562 | 8.562 | 8.430 | 8.520 | 2,606,442 | -0.04(-0.49%) |
Jan 24, 2003 | 8.590 | 8.784 | 8.513 | 8.562 | 2,239,765 | -0.17(-1.90%) |
Jan 23, 2003 | 8.763 | 8.797 | 8.680 | 8.728 | 1,621,465 | -0.03(-0.40%) |
Jan 22, 2003 | 8.756 | 8.887 | 8.659 | 8.763 | 2,170,904 | +0.02(+0.24%) |
Jan 21, 2003 | 8.846 | 8.853 | 8.693 | 8.742 | 1,750,669 | -0.03(-0.39%) |
Jan 17, 2003 | 8.825 | 8.846 | 8.707 | 8.777 | 1,766,115 | +0.04(+0.48%) |
Jan 16, 2003 | 8.673 | 8.770 | 8.638 | 8.735 | 1,319,895 | +0.12(+1.37%) |
Jan 15, 2003 | 8.666 | 8.749 | 8.583 | 8.617 | 1,228,514 | -0.12(-1.35%) |
Jan 14, 2003 | 8.770 | 8.964 | 8.652 | 8.735 | 1,296,797 | -0.10(-1.18%) |
Jan 13, 2003 | 8.596 | 8.860 | 8.555 | 8.839 | 2,513,618 | +0.25(+2.90%) |
Jan 10, 2003 | 8.645 | 8.645 | 8.479 | 8.590 | 1,622,043 | -0.08(-0.88%) |
Jan 09, 2003 | 8.569 | 8.680 | 8.520 | 8.666 | 1,225,338 | +0.11(+1.30%) |
Jan 08, 2003 | 8.583 | 8.659 | 8.513 | 8.555 | 1,400,737 | -0.06(-0.72%) |
Jan 07, 2003 | 8.707 | 8.735 | 8.506 | 8.617 | 2,155,891 | -0.12(-1.43%) |
Jan 06, 2003 | 8.693 | 8.797 | 8.673 | 8.742 | 1,393,519 | +0.01(+0.16%) |
Jan 03, 2003 | 8.624 | 8.749 | 8.596 | 8.728 | 1,281,350 | +0.06(+0.64%) |
Jan 02, 2003 | 8.659 | 8.707 | 8.569 | 8.673 | 1,630,704 | +0.24(+2.88%) |
Dec 31, 2002 | 8.458 | 8.610 | 8.409 | 8.430 | 1,920,149 | -0.03(-0.41%) |
Dec 30, 2002 | 8.451 | 8.576 | 8.416 | 8.465 | 2,516,650 | +0.01(+0.16%) |
Dec 27, 2002 | 8.493 | 8.513 | 8.409 | 8.451 | 1,531,961 | -0.05(-0.57%) |
Dec 26, 2002 | 8.416 | 8.583 | 8.416 | 8.500 | 998,835 | +0.01(+0.16%) |
Dec 24, 2002 | 8.465 | 8.520 | 8.409 | 8.486 | 737,686 | +0.01(+0.08%) |
Dec 23, 2002 | 8.596 | 8.596 | 8.416 | 8.479 | 2,155,025 | -0.12(-1.37%) |
Dec 20, 2002 | 8.458 | 8.596 | 8.409 | 8.596 | 3,696,225 | +0.14(+1.64%) |
Dec 19, 2002 | 8.396 | 8.555 | 8.396 | 8.458 | 1,479,269 | -0.01(-0.08%) |
Dec 18, 2002 | 8.590 | 8.652 | 8.403 | 8.465 | 1,990,308 | -0.15(-1.69%) |
Dec 17, 2002 | 8.707 | 8.811 | 8.590 | 8.610 | 1,852,876 | -0.21(-2.36%) |
Dec 16, 2002 | 8.631 | 8.860 | 8.562 | 8.818 | 2,457,173 | +0.13(+1.52%) |
Dec 13, 2002 | 8.638 | 8.728 | 8.479 | 8.687 | 2,434,652 | +0.10(+1.13%) |
Dec 12, 2002 | 8.693 | 8.749 | 8.548 | 8.590 | 1,707,216 | -0.08(-0.88%) |
Dec 11, 2002 | 8.486 | 8.977 | 8.458 | 8.666 | 3,642,523 | -0.42(-4.65%) |
Dec 10, 2002 | 9.019 | 9.088 | 8.936 | 9.088 | 1,246,126 | +0.09(+1.00%) |
Dec 09, 2002 | 9.040 | 9.109 | 8.901 | 8.998 | 1,705,195 | -0.08(-0.84%) |
Dec 06, 2002 | 8.936 | 9.130 | 8.929 | 9.074 | 1,327,401 | +0.07(+0.77%) |
Dec 05, 2002 | 9.158 | 9.178 | 8.971 | 9.005 | 1,597,646 | -0.14(-1.52%) |
Dec 04, 2002 | 9.040 | 9.192 | 9.026 | 9.144 | 2,107,963 | +0.10(+1.15%) |
Dec 03, 2002 | 9.102 | 9.144 | 9.005 | 9.040 | 2,401,882 | -0.06(-0.69%) |
Dec 02, 2002 | 9.234 | 9.234 | 9.005 | 9.102 | 1,923,613 | -0.13(-1.43%) |
Nov 29, 2002 | 9.365 | 9.372 | 9.192 | 9.234 | 1,283,804 | -0.12(-1.26%) |
Nov 27, 2002 | 9.275 | 9.372 | 9.213 | 9.352 | 1,273,699 | +0.07(+0.75%) |
Nov 26, 2002 | 9.303 | 9.365 | 9.116 | 9.282 | 1,963,890 | -0.04(-0.45%) |
Nov 25, 2002 | 9.275 | 9.393 | 9.220 | 9.324 | 2,475,651 | +0.01(+0.07%) |
Nov 22, 2002 | 9.324 | 9.421 | 9.234 | 9.317 | 2,203,674 | -0.03(-0.37%) |
Nov 21, 2002 | 9.442 | 9.449 | 9.268 | 9.352 | 2,828,326 | -0.09(-0.95%) |
Nov 20, 2002 | 9.414 | 9.455 | 9.282 | 9.442 | 2,655,092 | +0.00(+0.00%) |
Nov 19, 2002 | 9.442 | 9.539 | 9.400 | 9.442 | 1,633,592 | -0.03(-0.37%) |
Nov 18, 2002 | 9.525 | 9.587 | 9.352 | 9.476 | 1,371,432 | -0.05(-0.51%) |
Nov 15, 2002 | 9.490 | 9.539 | 9.462 | 9.525 | 1,772,756 | +0.00(+0.00%) |
Nov 14, 2002 | 9.552 | 9.615 | 9.442 | 9.525 | 1,844,359 | +0.01(+0.07%) |
Nov 13, 2002 | 9.518 | 9.691 | 9.476 | 9.518 | 3,216,946 | -0.07(-0.72%) |
Nov 12, 2002 | 9.705 | 9.795 | 9.580 | 9.587 | 2,237,888 | -0.10(-1.07%) |
Nov 11, 2002 | 9.823 | 9.843 | 9.656 | 9.691 | 2,465,257 | -0.20(-2.03%) |
Nov 08, 2002 | 9.850 | 10.01 | 9.788 | 9.892 | 2,617,558 | +0.01(+0.07%) |
Nov 07, 2002 | 9.629 | 9.899 | 9.629 | 9.885 | 3,096,116 | +0.20(+2.07%) |
Nov 06, 2002 | 9.594 | 9.719 | 9.421 | 9.684 | 2,029,286 | +0.15(+1.53%) |
Nov 05, 2002 | 9.642 | 9.753 | 9.490 | 9.539 | 2,303,284 | -0.10(-1.08%) |
Nov 04, 2002 | 9.642 | 9.691 | 9.573 | 9.642 | 1,665,062 | -0.06(-0.57%) |