Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.186 | 8.381 | 7.859 | 8.015 | 13,316 | -0.04(-0.48%) |
Jan 30, 2003 | 8.303 | 8.298 | 8.054 | 8.054 | 9,424 | -0.30(-3.57%) |
Jan 29, 2003 | 8.371 | 8.464 | 8.298 | 8.352 | 7,785 | -0.03(-0.35%) |
Jan 28, 2003 | 8.210 | 8.381 | 8.200 | 8.381 | 14,750 | +0.18(+2.20%) |
Jan 27, 2003 | 8.444 | 8.576 | 8.181 | 8.200 | 34,828 | -0.24(-2.89%) |
Jan 24, 2003 | 8.552 | 8.605 | 8.444 | 8.444 | 41,588 | -0.10(-1.14%) |
Jan 23, 2003 | 8.586 | 8.586 | 8.474 | 8.542 | 13,931 | +0.06(+0.75%) |
Jan 22, 2003 | 8.464 | 8.518 | 8.449 | 8.479 | 13,316 | -0.01(-0.17%) |
Jan 21, 2003 | 8.518 | 8.635 | 8.479 | 8.493 | 52,446 | -0.04(-0.51%) |
Jan 17, 2003 | 8.688 | 8.688 | 8.474 | 8.537 | 17,823 | -0.04(-0.46%) |
Jan 16, 2003 | 8.718 | 8.718 | 8.518 | 8.576 | 7,170 | +0.05(+0.57%) |
Jan 15, 2003 | 8.566 | 8.635 | 8.503 | 8.527 | 5,121 | -0.08(-0.90%) |
Jan 14, 2003 | 8.493 | 8.605 | 8.444 | 8.605 | 23,355 | +0.14(+1.61%) |
Jan 13, 2003 | 8.483 | 8.605 | 8.469 | 8.469 | 24,584 | -0.08(-0.97%) |
Jan 10, 2003 | 8.664 | 8.693 | 8.474 | 8.552 | 19,052 | -0.07(-0.85%) |
Jan 09, 2003 | 8.762 | 8.767 | 8.620 | 8.625 | 16,594 | +0.11(+1.26%) |
Jan 08, 2003 | 8.542 | 8.908 | 8.454 | 8.518 | 36,671 | -0.02(-0.29%) |
Jan 07, 2003 | 8.962 | 8.962 | 8.425 | 8.542 | 17,618 | -0.39(-4.37%) |
Jan 06, 2003 | 9.030 | 9.152 | 8.923 | 8.932 | 6,760 | -0.06(-0.66%) |
Jan 03, 2003 | 8.908 | 9.181 | 8.469 | 8.992 | 44,456 | +0.15(+1.72%) |
Jan 02, 2003 | 8.698 | 8.840 | 8.527 | 8.840 | 14,340 | +0.12(+1.34%) |
Dec 31, 2002 | 8.962 | 9.220 | 8.723 | 8.723 | 26,018 | -0.23(-2.62%) |
Dec 30, 2002 | 9.167 | 9.167 | 8.957 | 8.957 | 29,296 | -0.31(-3.37%) |
Dec 27, 2002 | 9.152 | 9.274 | 9.152 | 9.269 | 8,604 | -0.01(-0.11%) |
Dec 26, 2002 | 9.323 | 9.323 | 9.157 | 9.279 | 7,170 | -0.02(-0.21%) |
Dec 24, 2002 | 9.323 | 9.323 | 9.250 | 9.299 | 4,097 | -0.02(-0.26%) |
Dec 23, 2002 | 9.059 | 9.323 | 9.250 | 9.323 | 14,136 | +0.03(+0.37%) |
Dec 20, 2002 | 9.059 | 9.396 | 9.059 | 9.288 | 52,037 | -0.06(-0.63%) |
Dec 19, 2002 | 9.255 | 9.347 | 9.133 | 9.347 | 5,121 | +0.19(+2.08%) |
Dec 18, 2002 | 9.167 | 9.318 | 9.157 | 9.157 | 3,073 | -0.21(-2.29%) |
Dec 17, 2002 | 9.274 | 9.372 | 9.152 | 9.372 | 4,916 | +0.10(+1.05%) |
Dec 16, 2002 | 9.328 | 9.416 | 9.177 | 9.274 | 38,925 | +0.21(+2.37%) |
Dec 13, 2002 | 9.137 | 9.299 | 9.060 | 9.060 | 5,121 | -0.22(-2.41%) |
Dec 12, 2002 | 9.294 | 9.299 | 9.284 | 9.284 | 3,687 | +0.01(+0.16%) |
Dec 11, 2002 | 9.264 | 9.269 | 9.177 | 9.269 | 3,482 | +0.14(+1.55%) |
Dec 10, 2002 | 9.108 | 9.269 | 9.108 | 9.128 | 4,097 | +0.05(+0.54%) |
Dec 09, 2002 | 9.274 | 9.299 | 9.079 | 9.079 | 14,545 | -0.20(-2.11%) |
Dec 06, 2002 | 9.274 | 9.318 | 9.274 | 9.274 | 4,916 | +0.00(+0.00%) |
Dec 05, 2002 | 9.211 | 9.274 | 9.211 | 9.274 | 4,916 | +0.07(+0.73%) |
Dec 04, 2002 | 9.280 | 9.280 | 9.201 | 9.207 | 10,448 | -0.07(-0.78%) |
Dec 03, 2002 | 9.513 | 9.513 | 9.279 | 9.279 | 5,941 | -0.20(-2.11%) |
Dec 02, 2002 | 9.630 | 9.660 | 9.396 | 9.479 | 12,292 | -0.15(-1.57%) |
Nov 29, 2002 | 9.562 | 9.689 | 9.421 | 9.630 | 13,726 | +0.19(+1.96%) |
Nov 27, 2002 | 9.274 | 9.547 | 9.274 | 9.445 | 26,838 | +0.15(+1.57%) |
Nov 26, 2002 | 9.250 | 9.299 | 9.152 | 9.299 | 12,292 | +0.02(+0.27%) |
Nov 25, 2002 | 9.274 | 9.362 | 9.157 | 9.274 | 132,141 | -0.03(-0.32%) |
Nov 22, 2002 | 9.357 | 9.435 | 9.152 | 9.303 | 113,088 | -0.14(-1.45%) |
Nov 21, 2002 | 9.655 | 9.655 | 9.357 | 9.440 | 12,701 | -0.24(-2.52%) |
Nov 20, 2002 | 9.177 | 9.684 | 9.176 | 9.684 | 37,286 | +0.51(+5.53%) |
Nov 19, 2002 | 9.372 | 9.386 | 9.147 | 9.177 | 9,014 | -0.20(-2.08%) |
Nov 18, 2002 | 9.640 | 9.665 | 9.372 | 9.372 | 33,189 | -0.07(-0.78%) |
Nov 15, 2002 | 9.323 | 9.630 | 9.274 | 9.445 | 50,807 | +0.17(+1.84%) |
Nov 14, 2002 | 9.333 | 9.333 | 9.147 | 9.274 | 20,487 | +0.12(+1.28%) |
Nov 13, 2002 | 9.274 | 9.338 | 9.098 | 9.157 | 12,906 | -0.02(-0.21%) |
Nov 12, 2002 | 9.152 | 9.211 | 9.031 | 9.177 | 13,931 | +0.37(+4.16%) |
Nov 11, 2002 | 8.786 | 9.172 | 8.786 | 8.810 | 27,452 | +0.02(+0.28%) |
Nov 08, 2002 | 9.249 | 9.250 | 8.786 | 8.786 | 19,257 | -0.12(-1.37%) |
Nov 07, 2002 | 9.128 | 9.318 | 8.908 | 8.908 | 7,375 | -0.21(-2.35%) |
Nov 06, 2002 | 9.445 | 9.493 | 9.123 | 9.123 | 14,136 | -0.15(-1.58%) |
Nov 05, 2002 | 9.362 | 9.484 | 9.269 | 9.269 | 5,121 | -0.04(-0.42%) |
Nov 04, 2002 | 9.611 | 9.611 | 9.294 | 9.308 | 39,130 | -0.29(-3.00%) |