Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.050 | 9.840 | 8.880 | 9.700 | 272,900 | +0.72(+8.02%) |
Jan 30, 2003 | 9.170 | 9.170 | 8.580 | 8.980 | 99,423 | -0.19(-2.07%) |
Jan 29, 2003 | 9.190 | 9.190 | 8.560 | 9.170 | 54,400 | +0.16(+1.78%) |
Jan 28, 2003 | 8.990 | 9.090 | 8.800 | 9.010 | 15,900 | +0.13(+1.46%) |
Jan 27, 2003 | 9.010 | 9.010 | 8.710 | 8.880 | 50,900 | -0.17(-1.88%) |
Jan 24, 2003 | 9.210 | 9.210 | 9.000 | 9.050 | 15,700 | -0.19(-2.06%) |
Jan 23, 2003 | 8.950 | 9.250 | 8.950 | 9.240 | 171,800 | +0.38(+4.29%) |
Jan 22, 2003 | 9.000 | 9.060 | 8.850 | 8.860 | 110,200 | -0.14(-1.56%) |
Jan 21, 2003 | 9.200 | 9.200 | 8.910 | 9.000 | 150,700 | -0.15(-1.64%) |
Jan 17, 2003 | 9.140 | 9.300 | 9.080 | 9.150 | 248,600 | -0.02(-0.21%) |
Jan 16, 2003 | 9.120 | 9.310 | 9.000 | 9.169 | 64,300 | -0.00(-0.01%) |
Jan 15, 2003 | 9.200 | 9.290 | 9.020 | 9.170 | 57,100 | -0.09(-0.97%) |
Jan 14, 2003 | 9.590 | 9.590 | 9.230 | 9.260 | 25,600 | -0.24(-2.53%) |
Jan 13, 2003 | 9.510 | 9.510 | 9.460 | 9.500 | 24,800 | +0.00(+0.00%) |
Jan 10, 2003 | 9.590 | 9.590 | 9.450 | 9.500 | 27,100 | -0.09(-0.94%) |
Jan 09, 2003 | 9.650 | 9.750 | 9.460 | 9.590 | 57,500 | +0.12(+1.27%) |
Jan 08, 2003 | 9.450 | 9.590 | 9.250 | 9.470 | 140,500 | +0.06(+0.64%) |
Jan 07, 2003 | 9.490 | 9.540 | 9.330 | 9.410 | 22,600 | -0.09(-0.95%) |
Jan 06, 2003 | 9.740 | 9.740 | 9.450 | 9.500 | 100,300 | +0.01(+0.11%) |
Jan 03, 2003 | 9.700 | 9.700 | 9.450 | 9.490 | 25,200 | -0.09(-0.94%) |
Jan 02, 2003 | 9.760 | 9.900 | 9.070 | 9.580 | 126,100 | -0.54(-5.33%) |
Dec 31, 2002 | 9.800 | 10.14 | 9.500 | 10.12 | 219,300 | +0.40(+4.10%) |
Dec 30, 2002 | 9.200 | 9.780 | 9.010 | 9.720 | 81,600 | +0.53(+5.77%) |
Dec 27, 2002 | 9.200 | 9.400 | 9.050 | 9.190 | 78,300 | -0.01(-0.11%) |
Dec 26, 2002 | 9.070 | 9.380 | 9.070 | 9.200 | 48,800 | +0.16(+1.78%) |
Dec 24, 2002 | 9.000 | 9.200 | 8.960 | 9.039 | 80,600 | -0.06(-0.67%) |
Dec 23, 2002 | 9.170 | 9.100 | 8.840 | 9.100 | 83,300 | +0.06(+0.66%) |
Dec 20, 2002 | 9.170 | 9.170 | 8.920 | 9.040 | 70,800 | +0.04(+0.44%) |
Dec 19, 2002 | 9.300 | 9.300 | 9.000 | 9.000 | 34,200 | -0.27(-2.91%) |
Dec 18, 2002 | 9.250 | 9.300 | 9.000 | 9.270 | 105,500 | -0.05(-0.54%) |
Dec 17, 2002 | 9.250 | 9.480 | 9.150 | 9.320 | 28,400 | -0.03(-0.32%) |
Dec 16, 2002 | 9.300 | 9.400 | 9.250 | 9.350 | 75,400 | -0.01(-0.11%) |
Dec 13, 2002 | 9.250 | 9.640 | 9.250 | 9.360 | 16,100 | -0.14(-1.47%) |
Dec 12, 2002 | 9.350 | 9.500 | 9.150 | 9.500 | 47,400 | +0.06(+0.64%) |
Dec 11, 2002 | 9.940 | 9.940 | 9.370 | 9.440 | 22,100 | -0.25(-2.58%) |
Dec 10, 2002 | 9.890 | 9.890 | 9.600 | 9.690 | 36,200 | -0.18(-1.82%) |
Dec 09, 2002 | 9.450 | 9.980 | 9.360 | 9.870 | 176,900 | +0.50(+5.34%) |
Dec 06, 2002 | 9.160 | 9.440 | 9.160 | 9.370 | 31,700 | +0.02(+0.22%) |
Dec 05, 2002 | 9.280 | 9.500 | 9.060 | 9.349 | 45,800 | +0.20(+2.17%) |
Dec 04, 2002 | 9.230 | 9.300 | 9.070 | 9.150 | 26,600 | -0.09(-0.97%) |
Dec 03, 2002 | 9.000 | 9.240 | 9.000 | 9.240 | 151,400 | +0.01(+0.11%) |
Dec 02, 2002 | 9.600 | 9.600 | 8.810 | 9.230 | 147,000 | -0.32(-3.35%) |
Nov 29, 2002 | 8.750 | 9.550 | 8.290 | 9.550 | 110,700 | +0.90(+10.40%) |
Nov 27, 2002 | 7.990 | 8.650 | 7.900 | 8.650 | 165,600 | +0.64(+7.99%) |
Nov 26, 2002 | 8.050 | 8.140 | 7.760 | 8.010 | 52,800 | +0.31(+4.03%) |
Nov 25, 2002 | 7.550 | 8.140 | 7.550 | 7.700 | 94,500 | +0.10(+1.32%) |
Nov 22, 2002 | 7.540 | 8.000 | 7.510 | 7.600 | 85,800 | +0.09(+1.20%) |
Nov 21, 2002 | 7.590 | 7.590 | 7.400 | 7.510 | 35,200 | +0.08(+1.08%) |
Nov 20, 2002 | 7.310 | 7.700 | 7.070 | 7.430 | 77,400 | +0.10(+1.36%) |
Nov 19, 2002 | 7.970 | 7.970 | 7.300 | 7.330 | 50,300 | -0.32(-4.18%) |
Nov 18, 2002 | 7.960 | 8.300 | 7.650 | 7.650 | 61,500 | -0.21(-2.67%) |
Nov 15, 2002 | 7.890 | 8.050 | 7.750 | 7.860 | 263,000 | +0.05(+0.64%) |
Nov 14, 2002 | 7.890 | 8.050 | 7.580 | 7.810 | 23,000 | -0.08(-1.01%) |
Nov 13, 2002 | 8.290 | 8.290 | 7.610 | 7.890 | 72,200 | -0.49(-5.85%) |
Nov 12, 2002 | 8.710 | 8.830 | 8.200 | 8.380 | 70,400 | -0.41(-4.66%) |
Nov 11, 2002 | 9.080 | 9.080 | 8.500 | 8.790 | 112,400 | -0.30(-3.30%) |
Nov 08, 2002 | 9.000 | 9.090 | 8.800 | 9.090 | 19,300 | +0.15(+1.69%) |
Nov 07, 2002 | 9.150 | 9.150 | 8.800 | 8.939 | 20,800 | -0.21(-2.31%) |
Nov 06, 2002 | 9.300 | 9.300 | 9.050 | 9.150 | 36,700 | -0.02(-0.22%) |
Nov 05, 2002 | 9.010 | 9.200 | 9.010 | 9.170 | 21,800 | +0.11(+1.21%) |
Nov 04, 2002 | 9.240 | 9.250 | 8.770 | 9.060 | 96,100 | -0.19(-2.04%) |