Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.467 | 8.540 | 8.390 | 8.449 | 210,146 | +0.03(+0.32%) |
Jan 30, 2003 | 8.589 | 8.634 | 8.408 | 8.422 | 233,815 | -0.12(-1.43%) |
Jan 29, 2003 | 8.354 | 8.544 | 8.327 | 8.544 | 510,765 | +0.18(+2.16%) |
Jan 28, 2003 | 8.354 | 8.386 | 8.173 | 8.363 | 604,778 | +0.01(+0.11%) |
Jan 27, 2003 | 8.372 | 8.436 | 8.268 | 8.354 | 538,195 | -0.16(-1.86%) |
Jan 24, 2003 | 8.535 | 8.644 | 8.512 | 8.512 | 267,438 | -0.18(-2.08%) |
Jan 23, 2003 | 8.861 | 8.861 | 8.526 | 8.693 | 510,323 | -0.37(-4.09%) |
Jan 22, 2003 | 9.019 | 9.082 | 8.942 | 9.064 | 115,027 | -0.01(-0.15%) |
Jan 21, 2003 | 9.087 | 9.172 | 9.041 | 9.078 | 215,012 | -0.14(-1.52%) |
Jan 17, 2003 | 9.426 | 9.426 | 9.177 | 9.218 | 192,670 | -0.23(-2.39%) |
Jan 16, 2003 | 9.412 | 9.493 | 9.403 | 9.444 | 173,425 | +0.04(+0.43%) |
Jan 15, 2003 | 9.417 | 9.471 | 9.358 | 9.403 | 97,109 | +0.08(+0.82%) |
Jan 14, 2003 | 9.475 | 9.475 | 9.222 | 9.326 | 340,878 | -0.15(-1.57%) |
Jan 13, 2003 | 9.417 | 9.493 | 9.403 | 9.475 | 165,462 | +0.09(+0.91%) |
Jan 10, 2003 | 9.358 | 9.493 | 9.322 | 9.389 | 151,968 | +0.03(+0.34%) |
Jan 09, 2003 | 9.114 | 9.385 | 9.114 | 9.358 | 157,498 | +0.29(+3.24%) |
Jan 08, 2003 | 9.136 | 9.145 | 9.032 | 9.064 | 240,230 | -0.11(-1.23%) |
Jan 07, 2003 | 9.064 | 9.267 | 9.064 | 9.177 | 444,845 | +0.16(+1.75%) |
Jan 06, 2003 | 8.702 | 9.082 | 8.702 | 9.019 | 648,798 | +0.29(+3.37%) |
Jan 03, 2003 | 8.793 | 8.793 | 8.702 | 8.725 | 198,200 | -0.16(-1.83%) |
Jan 02, 2003 | 8.815 | 8.951 | 8.761 | 8.888 | 199,306 | +0.15(+1.71%) |
Dec 31, 2002 | 8.634 | 8.802 | 8.630 | 8.738 | 168,559 | +0.08(+0.94%) |
Dec 30, 2002 | 8.589 | 8.657 | 8.589 | 8.657 | 159,932 | +0.05(+0.52%) |
Dec 27, 2002 | 8.616 | 8.634 | 8.594 | 8.612 | 160,374 | -0.00(-0.05%) |
Dec 26, 2002 | 8.680 | 8.680 | 8.612 | 8.616 | 37,162 | -0.02(-0.21%) |
Dec 24, 2002 | 8.702 | 8.752 | 8.634 | 8.634 | 114,363 | +0.07(+0.84%) |
Dec 23, 2002 | 8.594 | 8.616 | 8.499 | 8.562 | 139,360 | +0.08(+0.91%) |
Dec 20, 2002 | 8.490 | 8.589 | 8.485 | 8.485 | 272,526 | -0.06(-0.69%) |
Dec 19, 2002 | 8.634 | 8.639 | 8.485 | 8.544 | 367,644 | -0.05(-0.63%) |
Dec 18, 2002 | 8.454 | 8.634 | 8.408 | 8.598 | 1,286,314 | +0.91(+11.88%) |
Dec 17, 2002 | 7.672 | 7.776 | 7.586 | 7.685 | 232,045 | +0.10(+1.37%) |
Dec 16, 2002 | 7.504 | 7.595 | 7.504 | 7.581 | 312,564 | +0.06(+0.84%) |
Dec 13, 2002 | 7.346 | 7.527 | 7.283 | 7.518 | 514,747 | +0.14(+1.96%) |
Dec 12, 2002 | 7.391 | 7.432 | 7.342 | 7.373 | 244,433 | +0.07(+0.99%) |
Dec 11, 2002 | 7.278 | 7.346 | 7.210 | 7.301 | 401,710 | +0.07(+0.94%) |
Dec 10, 2002 | 7.238 | 7.436 | 7.233 | 7.233 | 292,877 | +0.08(+1.07%) |
Dec 09, 2002 | 7.242 | 7.242 | 7.147 | 7.156 | 124,760 | -0.05(-0.63%) |
Dec 06, 2002 | 7.120 | 7.296 | 7.120 | 7.201 | 158,826 | +0.04(+0.50%) |
Dec 05, 2002 | 7.143 | 7.233 | 7.088 | 7.165 | 38,489 | +0.02(+0.32%) |
Dec 04, 2002 | 7.097 | 7.143 | 7.075 | 7.143 | 60,168 | -0.06(-0.88%) |
Dec 03, 2002 | 7.256 | 7.296 | 7.116 | 7.206 | 90,915 | -0.09(-1.30%) |
Dec 02, 2002 | 7.459 | 7.459 | 7.301 | 7.301 | 141,793 | +0.14(+1.89%) |
Nov 29, 2002 | 7.097 | 7.229 | 7.097 | 7.165 | 41,365 | +0.02(+0.32%) |
Nov 27, 2002 | 7.061 | 7.143 | 7.061 | 7.143 | 74,988 | +0.10(+1.48%) |
Nov 26, 2002 | 7.097 | 7.111 | 7.030 | 7.039 | 96,445 | -0.02(-0.32%) |
Nov 25, 2002 | 6.926 | 7.116 | 6.926 | 7.061 | 150,420 | +0.14(+1.96%) |
Nov 22, 2002 | 6.740 | 6.984 | 6.740 | 6.926 | 291,992 | +0.18(+2.68%) |
Nov 21, 2002 | 6.758 | 6.758 | 6.668 | 6.745 | 145,553 | -0.00(-0.07%) |
Nov 20, 2002 | 6.813 | 6.817 | 6.700 | 6.749 | 53,089 | +0.05(+0.74%) |
Nov 19, 2002 | 6.736 | 6.736 | 6.700 | 6.700 | 48,001 | -0.04(-0.54%) |
Nov 18, 2002 | 6.772 | 6.772 | 6.691 | 6.736 | 88,924 | -0.07(-1.06%) |
Nov 15, 2002 | 6.745 | 6.867 | 6.722 | 6.808 | 138,696 | +0.21(+3.15%) |
Nov 14, 2002 | 6.496 | 6.641 | 6.496 | 6.600 | 126,530 | +0.04(+0.55%) |
Nov 13, 2002 | 6.587 | 6.600 | 6.555 | 6.564 | 43,577 | -0.05(-0.82%) |
Nov 12, 2002 | 6.532 | 6.623 | 6.532 | 6.618 | 74,767 | +0.04(+0.62%) |
Nov 11, 2002 | 6.532 | 6.609 | 6.465 | 6.578 | 437,767 | +0.05(+0.76%) |
Nov 08, 2002 | 6.442 | 6.532 | 6.442 | 6.528 | 170,328 | +0.11(+1.76%) |
Nov 07, 2002 | 6.329 | 6.550 | 6.329 | 6.415 | 442,855 | +0.19(+3.12%) |
Nov 06, 2002 | 6.324 | 6.329 | 6.017 | 6.220 | 667,600 | -0.09(-1.43%) |
Nov 05, 2002 | 6.356 | 6.419 | 6.311 | 6.311 | 197,316 | -0.18(-2.79%) |
Nov 04, 2002 | 6.532 | 6.555 | 6.469 | 6.492 | 191,343 | -0.04(-0.62%) |