Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.501 | 8.726 | 8.466 | 8.621 | 172,425 | +0.10(+1.18%) |
Jan 30, 2003 | 8.714 | 8.679 | 8.443 | 8.520 | 257,326 | -0.24(-2.70%) |
Jan 29, 2003 | 8.540 | 8.769 | 8.536 | 8.757 | 130,929 | +0.07(+0.84%) |
Jan 28, 2003 | 8.586 | 8.815 | 8.547 | 8.683 | 126,548 | +0.06(+0.67%) |
Jan 27, 2003 | 8.664 | 8.695 | 8.582 | 8.625 | 217,787 | -0.05(-0.63%) |
Jan 24, 2003 | 8.730 | 8.827 | 8.641 | 8.679 | 201,291 | -0.05(-0.62%) |
Jan 23, 2003 | 8.749 | 8.784 | 8.656 | 8.734 | 499,750 | +0.06(+0.72%) |
Jan 22, 2003 | 8.877 | 8.877 | 8.656 | 8.672 | 491,760 | -0.21(-2.32%) |
Jan 21, 2003 | 9.083 | 9.083 | 8.811 | 8.877 | 359,026 | -0.20(-2.22%) |
Jan 17, 2003 | 8.932 | 9.215 | 8.932 | 9.079 | 192,271 | -0.01(-0.13%) |
Jan 16, 2003 | 9.180 | 9.242 | 9.025 | 9.091 | 87,888 | -0.02(-0.21%) |
Jan 15, 2003 | 9.234 | 9.292 | 8.970 | 9.110 | 285,056 | -0.12(-1.30%) |
Jan 14, 2003 | 9.289 | 9.289 | 9.064 | 9.230 | 87,372 | +0.05(+0.55%) |
Jan 13, 2003 | 9.168 | 9.289 | 9.083 | 9.180 | 410,573 | +0.08(+0.90%) |
Jan 10, 2003 | 9.176 | 9.176 | 8.947 | 9.098 | 109,795 | -0.03(-0.38%) |
Jan 09, 2003 | 9.172 | 9.172 | 8.951 | 9.133 | 146,909 | +0.14(+1.50%) |
Jan 08, 2003 | 9.126 | 9.126 | 8.943 | 8.998 | 296,654 | -0.13(-1.40%) |
Jan 07, 2003 | 9.215 | 9.226 | 9.079 | 9.126 | 107,475 | -0.09(-1.01%) |
Jan 06, 2003 | 8.963 | 9.308 | 8.963 | 9.219 | 242,529 | +0.00(+0.04%) |
Jan 03, 2003 | 9.157 | 9.215 | 8.885 | 9.215 | 229,127 | -0.10(-1.04%) |
Jan 02, 2003 | 9.172 | 9.312 | 8.912 | 9.312 | 237,374 | +0.33(+3.67%) |
Dec 31, 2002 | 8.982 | 9.184 | 8.881 | 8.982 | 320,881 | +0.05(+0.61%) |
Dec 30, 2002 | 8.885 | 9.029 | 8.885 | 8.928 | 265,468 | -0.05(-0.52%) |
Dec 27, 2002 | 8.998 | 9.021 | 8.726 | 8.974 | 211,601 | -0.02(-0.26%) |
Dec 26, 2002 | 9.025 | 9.161 | 8.928 | 8.998 | 188,662 | -0.05(-0.60%) |
Dec 24, 2002 | 9.129 | 9.157 | 9.044 | 9.052 | 360,315 | -0.06(-0.68%) |
Dec 23, 2002 | 9.141 | 9.335 | 9.036 | 9.114 | 281,963 | +0.07(+0.77%) |
Dec 20, 2002 | 9.141 | 9.335 | 8.967 | 9.044 | 247,426 | +0.12(+1.30%) |
Dec 19, 2002 | 9.067 | 9.091 | 8.827 | 8.928 | 354,129 | +0.04(+0.44%) |
Dec 18, 2002 | 8.990 | 8.990 | 8.827 | 8.889 | 318,561 | -0.03(-0.39%) |
Dec 17, 2002 | 8.866 | 9.067 | 8.866 | 8.924 | 605,937 | +0.03(+0.39%) |
Dec 16, 2002 | 9.095 | 9.095 | 8.730 | 8.889 | 404,903 | -0.04(-0.47%) |
Dec 13, 2002 | 9.351 | 9.351 | 8.932 | 8.932 | 140,466 | -0.30(-3.23%) |
Dec 12, 2002 | 9.203 | 9.281 | 9.137 | 9.230 | 122,940 | -0.00(-0.05%) |
Dec 11, 2002 | 9.164 | 9.339 | 9.133 | 9.234 | 110,826 | -0.07(-0.79%) |
Dec 10, 2002 | 9.223 | 9.475 | 9.137 | 9.308 | 229,642 | +0.09(+0.93%) |
Dec 09, 2002 | 9.583 | 9.583 | 9.118 | 9.223 | 175,260 | -0.22(-2.34%) |
Dec 06, 2002 | 9.316 | 9.599 | 9.215 | 9.444 | 92,785 | +0.02(+0.16%) |
Dec 05, 2002 | 9.618 | 9.704 | 9.327 | 9.428 | 148,713 | -0.17(-1.82%) |
Dec 04, 2002 | 9.463 | 9.684 | 9.242 | 9.603 | 148,713 | +0.10(+1.10%) |
Dec 03, 2002 | 9.531 | 9.626 | 9.381 | 9.498 | 120,105 | -0.05(-0.57%) |
Dec 02, 2002 | 9.700 | 9.855 | 9.436 | 9.552 | 117,785 | -0.21(-2.11%) |
Nov 29, 2002 | 9.894 | 10.03 | 9.758 | 9.758 | 86,599 | -0.14(-1.37%) |
Nov 27, 2002 | 9.580 | 9.913 | 9.409 | 9.894 | 157,992 | +0.55(+5.94%) |
Nov 26, 2002 | 9.607 | 9.731 | 9.285 | 9.339 | 188,662 | -0.29(-3.02%) |
Nov 25, 2002 | 9.638 | 9.878 | 9.595 | 9.630 | 192,786 | -0.07(-0.72%) |
Nov 22, 2002 | 9.572 | 9.700 | 9.389 | 9.699 | 209,797 | +0.15(+1.54%) |
Nov 21, 2002 | 9.448 | 9.700 | 9.083 | 9.552 | 206,446 | +0.20(+2.12%) |
Nov 20, 2002 | 9.102 | 9.502 | 9.102 | 9.355 | 164,435 | +0.25(+2.77%) |
Nov 19, 2002 | 9.176 | 9.304 | 9.083 | 9.102 | 114,177 | -0.07(-0.80%) |
Nov 18, 2002 | 9.137 | 9.428 | 9.098 | 9.176 | 135,569 | -0.13(-1.38%) |
Nov 15, 2002 | 9.238 | 9.343 | 9.195 | 9.304 | 94,331 | -0.01(-0.08%) |
Nov 14, 2002 | 8.862 | 9.312 | 8.862 | 9.311 | 169,848 | +0.47(+5.30%) |
Nov 13, 2002 | 8.908 | 9.056 | 8.730 | 8.843 | 177,064 | +0.06(+0.71%) |
Nov 12, 2002 | 8.547 | 9.001 | 8.547 | 8.780 | 105,414 | +0.24(+2.86%) |
Nov 11, 2002 | 8.730 | 8.776 | 8.439 | 8.536 | 218,044 | -0.34(-3.80%) |
Nov 08, 2002 | 9.021 | 9.102 | 8.582 | 8.873 | 300,262 | -0.11(-1.21%) |
Nov 07, 2002 | 9.064 | 9.091 | 8.951 | 8.982 | 159,538 | -0.16(-1.70%) |
Nov 06, 2002 | 9.118 | 9.172 | 8.986 | 9.137 | 281,963 | +0.10(+1.07%) |
Nov 05, 2002 | 9.339 | 9.444 | 8.928 | 9.040 | 212,116 | -0.16(-1.69%) |
Nov 04, 2002 | 9.331 | 9.541 | 9.118 | 9.195 | 153,095 | -0.02(-0.21%) |