Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.480 | 9.513 | 9.480 | 9.509 | 7,083 | +0.03(+0.30%) |
Jan 30, 2003 | 9.465 | 9.480 | 9.446 | 9.480 | 25,209 | +0.01(+0.10%) |
Jan 29, 2003 | 9.446 | 9.475 | 9.446 | 9.470 | 23,542 | +0.01(+0.15%) |
Jan 28, 2003 | 9.475 | 9.499 | 9.456 | 9.456 | 6,875 | -0.02(-0.25%) |
Jan 27, 2003 | 9.408 | 9.480 | 9.408 | 9.480 | 16,875 | +0.03(+0.30%) |
Jan 24, 2003 | 9.427 | 9.456 | 9.360 | 9.451 | 9,791 | +0.02(+0.25%) |
Jan 23, 2003 | 9.360 | 9.427 | 9.336 | 9.427 | 7,083 | +0.04(+0.46%) |
Jan 22, 2003 | 9.307 | 9.408 | 9.307 | 9.384 | 12,917 | +0.08(+0.88%) |
Jan 21, 2003 | 9.384 | 9.398 | 9.302 | 9.302 | 10,416 | -0.03(-0.36%) |
Jan 17, 2003 | 9.283 | 9.336 | 9.278 | 9.336 | 3,958 | +0.05(+0.52%) |
Jan 16, 2003 | 9.288 | 9.288 | 9.259 | 9.288 | 9,375 | +0.00(+0.00%) |
Jan 15, 2003 | 9.264 | 9.288 | 9.216 | 9.288 | 6,666 | +0.02(+0.26%) |
Jan 14, 2003 | 9.264 | 9.283 | 9.206 | 9.264 | 10,208 | +0.02(+0.21%) |
Jan 13, 2003 | 9.187 | 9.264 | 9.182 | 9.245 | 7,291 | +0.10(+1.05%) |
Jan 10, 2003 | 9.187 | 9.206 | 9.134 | 9.149 | 7,708 | +0.01(+0.11%) |
Jan 09, 2003 | 9.216 | 9.240 | 8.976 | 9.139 | 22,917 | -0.08(-0.83%) |
Jan 08, 2003 | 9.144 | 9.216 | 9.125 | 9.216 | 13,542 | +0.02(+0.26%) |
Jan 07, 2003 | 9.144 | 9.216 | 9.125 | 9.192 | 15,208 | +0.07(+0.79%) |
Jan 06, 2003 | 8.976 | 9.153 | 8.976 | 9.120 | 18,958 | +0.17(+1.93%) |
Jan 03, 2003 | 8.856 | 8.971 | 8.856 | 8.947 | 6,875 | +0.07(+0.76%) |
Jan 02, 2003 | 8.832 | 8.995 | 8.832 | 8.880 | 9,166 | +0.10(+1.09%) |
Dec 31, 2002 | 8.937 | 8.937 | 8.784 | 8.784 | 30,417 | -0.14(-1.61%) |
Dec 30, 2002 | 8.933 | 8.933 | 8.909 | 8.928 | 13,333 | -0.06(-0.69%) |
Dec 27, 2002 | 8.957 | 8.990 | 8.947 | 8.990 | 11,250 | +0.00(+0.00%) |
Dec 26, 2002 | 8.952 | 8.995 | 8.952 | 8.990 | 10,833 | +0.01(+0.16%) |
Dec 24, 2002 | 8.990 | 8.990 | 8.966 | 8.976 | 1,875 | -0.04(-0.48%) |
Dec 23, 2002 | 8.947 | 9.043 | 8.928 | 9.019 | 16,250 | +0.04(+0.48%) |
Dec 20, 2002 | 8.995 | 9.000 | 8.947 | 8.976 | 4,791 | -0.03(-0.37%) |
Dec 19, 2002 | 9.005 | 9.009 | 9.000 | 9.009 | 4,166 | +0.00(+0.00%) |
Dec 18, 2002 | 9.043 | 9.043 | 8.966 | 9.009 | 3,750 | -0.00(-0.05%) |
Dec 17, 2002 | 8.976 | 9.014 | 8.942 | 9.014 | 2,916 | +0.06(+0.64%) |
Dec 16, 2002 | 8.971 | 8.976 | 8.933 | 8.957 | 3,333 | +0.01(+0.11%) |
Dec 13, 2002 | 8.913 | 8.947 | 8.880 | 8.947 | 1,666 | +0.04(+0.43%) |
Dec 12, 2002 | 9.024 | 9.024 | 8.880 | 8.909 | 8,750 | -0.14(-1.54%) |
Dec 11, 2002 | 9.000 | 9.048 | 9.000 | 9.048 | 5,000 | +0.02(+0.27%) |
Dec 10, 2002 | 9.000 | 9.072 | 8.937 | 9.024 | 9,791 | -0.03(-0.32%) |
Dec 09, 2002 | 9.024 | 9.091 | 9.024 | 9.053 | 5,000 | +0.00(+0.05%) |
Dec 06, 2002 | 8.990 | 9.096 | 8.952 | 9.048 | 9,791 | +0.01(+0.11%) |
Dec 05, 2002 | 8.904 | 9.072 | 8.904 | 9.038 | 7,916 | +0.03(+0.32%) |
Dec 04, 2002 | 9.000 | 9.096 | 9.000 | 9.009 | 2,500 | +0.01(+0.11%) |
Dec 03, 2002 | 9.048 | 9.053 | 8.880 | 9.000 | 23,958 | -0.11(-1.16%) |
Dec 02, 2002 | 9.072 | 9.110 | 9.024 | 9.105 | 8,958 | +0.08(+0.90%) |
Nov 29, 2002 | 9.053 | 9.086 | 9.024 | 9.024 | 10,000 | -0.05(-0.53%) |
Nov 27, 2002 | 9.053 | 9.072 | 9.038 | 9.072 | 9,583 | +0.02(+0.27%) |
Nov 26, 2002 | 9.053 | 9.115 | 9.048 | 9.048 | 4,375 | +0.02(+0.27%) |
Nov 25, 2002 | 9.173 | 9.173 | 9.024 | 9.024 | 12,292 | -0.14(-1.52%) |
Nov 22, 2002 | 9.091 | 9.173 | 9.091 | 9.163 | 16,250 | +0.05(+0.53%) |
Nov 21, 2002 | 9.019 | 9.115 | 9.009 | 9.115 | 12,083 | +0.10(+1.12%) |
Nov 20, 2002 | 9.005 | 9.033 | 8.981 | 9.014 | 5,416 | +0.02(+0.27%) |
Nov 19, 2002 | 8.990 | 9.029 | 8.942 | 8.990 | 6,250 | -0.05(-0.53%) |
Nov 18, 2002 | 8.933 | 9.038 | 8.933 | 9.038 | 7,916 | +0.07(+0.80%) |
Nov 15, 2002 | 8.928 | 8.966 | 8.880 | 8.966 | 2,708 | +0.03(+0.32%) |
Nov 14, 2002 | 8.933 | 8.995 | 8.885 | 8.937 | 8,750 | +0.01(+0.11%) |
Nov 13, 2002 | 8.976 | 8.995 | 8.928 | 8.928 | 3,125 | -0.04(-0.43%) |
Nov 12, 2002 | 8.856 | 8.976 | 8.856 | 8.966 | 6,875 | +0.10(+1.14%) |
Nov 11, 2002 | 8.880 | 8.880 | 8.865 | 8.865 | 4,166 | -0.01(-0.16%) |
Nov 08, 2002 | 8.909 | 8.918 | 8.832 | 8.880 | 8,541 | +0.01(+0.11%) |
Nov 07, 2002 | 8.928 | 8.928 | 8.837 | 8.870 | 5,000 | -0.01(-0.11%) |
Nov 06, 2002 | 8.870 | 8.880 | 8.789 | 8.880 | 10,833 | -0.04(-0.48%) |
Nov 05, 2002 | 8.928 | 8.937 | 8.875 | 8.923 | 4,791 | +0.07(+0.76%) |
Nov 04, 2002 | 8.865 | 8.880 | 8.798 | 8.856 | 16,042 | -0.01(-0.11%) |