Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.216 | 8.348 | 8.161 | 8.348 | 2,182,195 | +0.06(+0.75%) |
Jan 30, 2003 | 8.403 | 8.417 | 8.264 | 8.285 | 2,273,860 | -0.15(-1.73%) |
Jan 29, 2003 | 8.451 | 8.486 | 8.327 | 8.431 | 1,730,656 | -0.06(-0.65%) |
Jan 28, 2003 | 8.500 | 8.514 | 8.445 | 8.486 | 2,158,377 | -0.03(-0.41%) |
Jan 27, 2003 | 8.562 | 8.562 | 8.431 | 8.521 | 2,606,306 | -0.04(-0.49%) |
Jan 24, 2003 | 8.590 | 8.784 | 8.514 | 8.562 | 2,239,648 | -0.17(-1.90%) |
Jan 23, 2003 | 8.763 | 8.798 | 8.680 | 8.729 | 1,621,381 | -0.03(-0.40%) |
Jan 22, 2003 | 8.756 | 8.888 | 8.659 | 8.763 | 2,170,791 | +0.02(+0.24%) |
Jan 21, 2003 | 8.846 | 8.853 | 8.694 | 8.742 | 1,750,577 | -0.03(-0.39%) |
Jan 17, 2003 | 8.826 | 8.846 | 8.708 | 8.777 | 1,766,023 | +0.04(+0.48%) |
Jan 16, 2003 | 8.673 | 8.770 | 8.639 | 8.735 | 1,319,826 | +0.12(+1.37%) |
Jan 15, 2003 | 8.666 | 8.749 | 8.583 | 8.618 | 1,228,450 | -0.12(-1.35%) |
Jan 14, 2003 | 8.770 | 8.964 | 8.652 | 8.735 | 1,296,729 | -0.10(-1.18%) |
Jan 13, 2003 | 8.597 | 8.860 | 8.555 | 8.839 | 2,513,487 | +0.25(+2.90%) |
Jan 10, 2003 | 8.645 | 8.645 | 8.479 | 8.590 | 1,621,958 | -0.08(-0.88%) |
Jan 09, 2003 | 8.569 | 8.680 | 8.521 | 8.666 | 1,225,274 | +0.11(+1.30%) |
Jan 08, 2003 | 8.583 | 8.659 | 8.514 | 8.555 | 1,400,664 | -0.06(-0.72%) |
Jan 07, 2003 | 8.708 | 8.735 | 8.507 | 8.618 | 2,155,778 | -0.12(-1.43%) |
Jan 06, 2003 | 8.694 | 8.798 | 8.673 | 8.742 | 1,393,446 | +0.01(+0.16%) |
Jan 03, 2003 | 8.625 | 8.749 | 8.597 | 8.729 | 1,281,283 | +0.06(+0.64%) |
Jan 02, 2003 | 8.659 | 8.708 | 8.569 | 8.673 | 1,630,619 | +0.24(+2.88%) |
Dec 31, 2002 | 8.458 | 8.611 | 8.410 | 8.431 | 1,920,048 | -0.03(-0.41%) |
Dec 30, 2002 | 8.451 | 8.576 | 8.417 | 8.465 | 2,516,518 | +0.01(+0.16%) |
Dec 27, 2002 | 8.493 | 8.514 | 8.410 | 8.451 | 1,531,881 | -0.05(-0.57%) |
Dec 26, 2002 | 8.417 | 8.583 | 8.417 | 8.500 | 998,783 | +0.01(+0.16%) |
Dec 24, 2002 | 8.465 | 8.521 | 8.410 | 8.486 | 737,647 | +0.01(+0.08%) |
Dec 23, 2002 | 8.597 | 8.597 | 8.417 | 8.479 | 2,154,912 | -0.12(-1.37%) |
Dec 20, 2002 | 8.458 | 8.597 | 8.410 | 8.597 | 3,696,032 | +0.14(+1.64%) |
Dec 19, 2002 | 8.396 | 8.555 | 8.396 | 8.458 | 1,479,192 | -0.01(-0.08%) |
Dec 18, 2002 | 8.590 | 8.652 | 8.403 | 8.465 | 1,990,204 | -0.15(-1.69%) |
Dec 17, 2002 | 8.708 | 8.812 | 8.590 | 8.611 | 1,852,780 | -0.21(-2.36%) |
Dec 16, 2002 | 8.632 | 8.860 | 8.562 | 8.819 | 2,457,044 | +0.13(+1.52%) |
Dec 13, 2002 | 8.639 | 8.729 | 8.479 | 8.687 | 2,434,525 | +0.10(+1.13%) |
Dec 12, 2002 | 8.694 | 8.749 | 8.548 | 8.590 | 1,707,127 | -0.08(-0.88%) |
Dec 11, 2002 | 8.486 | 8.978 | 8.458 | 8.666 | 3,642,333 | -0.42(-4.65%) |
Dec 10, 2002 | 9.020 | 9.089 | 8.936 | 9.089 | 1,246,061 | +0.09(+1.00%) |
Dec 09, 2002 | 9.040 | 9.110 | 8.902 | 8.999 | 1,705,106 | -0.08(-0.84%) |
Dec 06, 2002 | 8.936 | 9.130 | 8.929 | 9.075 | 1,327,332 | +0.07(+0.77%) |
Dec 05, 2002 | 9.158 | 9.179 | 8.971 | 9.006 | 1,597,562 | -0.14(-1.52%) |
Dec 04, 2002 | 9.040 | 9.193 | 9.026 | 9.144 | 2,107,853 | +0.10(+1.15%) |
Dec 03, 2002 | 9.103 | 9.144 | 9.006 | 9.040 | 2,401,757 | -0.06(-0.68%) |
Dec 02, 2002 | 9.234 | 9.234 | 9.006 | 9.103 | 1,923,513 | -0.13(-1.43%) |
Nov 29, 2002 | 9.366 | 9.373 | 9.193 | 9.234 | 1,283,737 | -0.12(-1.26%) |
Nov 27, 2002 | 9.276 | 9.373 | 9.213 | 9.352 | 1,273,632 | +0.07(+0.75%) |
Nov 26, 2002 | 9.304 | 9.366 | 9.117 | 9.283 | 1,963,788 | -0.04(-0.45%) |
Nov 25, 2002 | 9.276 | 9.394 | 9.220 | 9.324 | 2,475,522 | +0.01(+0.07%) |
Nov 22, 2002 | 9.324 | 9.421 | 9.234 | 9.317 | 2,203,559 | -0.03(-0.37%) |
Nov 21, 2002 | 9.442 | 9.449 | 9.269 | 9.352 | 2,828,178 | -0.09(-0.95%) |
Nov 20, 2002 | 9.414 | 9.456 | 9.283 | 9.442 | 2,654,953 | +0.00(+0.00%) |
Nov 19, 2002 | 9.442 | 9.539 | 9.401 | 9.442 | 1,633,506 | -0.03(-0.37%) |
Nov 18, 2002 | 9.525 | 9.588 | 9.352 | 9.477 | 1,371,360 | -0.05(-0.51%) |
Nov 15, 2002 | 9.491 | 9.539 | 9.463 | 9.525 | 1,772,663 | +0.00(+0.00%) |
Nov 14, 2002 | 9.553 | 9.615 | 9.442 | 9.525 | 1,844,263 | +0.01(+0.07%) |
Nov 13, 2002 | 9.518 | 9.691 | 9.477 | 9.518 | 3,216,778 | -0.07(-0.72%) |
Nov 12, 2002 | 9.705 | 9.795 | 9.581 | 9.588 | 2,237,771 | -0.10(-1.07%) |
Nov 11, 2002 | 9.823 | 9.844 | 9.657 | 9.691 | 2,465,128 | -0.20(-2.03%) |
Nov 08, 2002 | 9.851 | 10.01 | 9.788 | 9.892 | 2,617,421 | +0.01(+0.07%) |
Nov 07, 2002 | 9.629 | 9.899 | 9.629 | 9.885 | 3,095,954 | +0.20(+2.07%) |
Nov 06, 2002 | 9.594 | 9.719 | 9.421 | 9.685 | 2,029,180 | +0.15(+1.52%) |
Nov 05, 2002 | 9.643 | 9.754 | 9.491 | 9.539 | 2,303,163 | -0.10(-1.08%) |
Nov 04, 2002 | 9.643 | 9.691 | 9.574 | 9.643 | 1,664,975 | -0.06(-0.57%) |