Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.644 | 9.115 | 8.644 | 9.005 | 385,672 | +0.31(+3.58%) |
Jan 30, 2003 | 9.144 | 9.151 | 8.694 | 8.694 | 503,628 | -0.43(-4.75%) |
Jan 29, 2003 | 8.873 | 9.207 | 8.810 | 9.128 | 561,399 | +0.21(+2.30%) |
Jan 28, 2003 | 8.959 | 8.975 | 8.694 | 8.922 | 546,302 | +0.03(+0.34%) |
Jan 27, 2003 | 8.810 | 8.893 | 8.561 | 8.893 | 443,644 | +0.00(+0.00%) |
Jan 24, 2003 | 9.191 | 9.224 | 8.886 | 8.893 | 368,160 | -0.27(-2.96%) |
Jan 23, 2003 | 9.108 | 9.264 | 8.972 | 9.164 | 461,961 | +0.11(+1.21%) |
Jan 22, 2003 | 9.141 | 9.191 | 8.893 | 9.055 | 640,908 | -0.13(-1.37%) |
Jan 21, 2003 | 9.274 | 9.340 | 9.141 | 9.181 | 288,248 | -0.10(-1.11%) |
Jan 17, 2003 | 9.472 | 9.499 | 9.194 | 9.283 | 623,799 | -0.20(-2.06%) |
Jan 16, 2003 | 9.687 | 9.853 | 9.413 | 9.479 | 289,053 | -0.13(-1.31%) |
Jan 15, 2003 | 9.837 | 9.853 | 9.601 | 9.605 | 327,499 | -0.26(-2.65%) |
Jan 14, 2003 | 9.704 | 9.926 | 9.687 | 9.866 | 384,062 | +0.13(+1.29%) |
Jan 13, 2003 | 9.754 | 10.07 | 9.687 | 9.741 | 551,133 | +0.07(+0.72%) |
Jan 10, 2003 | 9.638 | 9.803 | 9.505 | 9.671 | 291,669 | -0.04(-0.41%) |
Jan 09, 2003 | 9.648 | 10.03 | 9.648 | 9.711 | 606,890 | +0.10(+1.00%) |
Jan 08, 2003 | 9.631 | 9.820 | 9.545 | 9.615 | 589,982 | -0.05(-0.51%) |
Jan 07, 2003 | 9.737 | 9.770 | 9.489 | 9.664 | 494,168 | -0.01(-0.14%) |
Jan 06, 2003 | 9.482 | 9.856 | 9.383 | 9.678 | 409,626 | +0.25(+2.60%) |
Jan 03, 2003 | 9.575 | 9.578 | 9.290 | 9.432 | 279,592 | -0.14(-1.45%) |
Jan 02, 2003 | 9.403 | 9.671 | 9.234 | 9.572 | 609,708 | +0.21(+2.23%) |
Dec 31, 2002 | 9.274 | 9.522 | 9.141 | 9.363 | 547,308 | +0.09(+0.96%) |
Dec 30, 2002 | 9.227 | 9.419 | 8.810 | 9.274 | 629,636 | +0.05(+0.50%) |
Dec 27, 2002 | 9.323 | 9.505 | 9.214 | 9.227 | 277,177 | -0.18(-1.90%) |
Dec 26, 2002 | 9.340 | 9.664 | 9.340 | 9.406 | 209,543 | +0.12(+1.32%) |
Dec 24, 2002 | 9.274 | 9.386 | 9.267 | 9.283 | 288,248 | +0.01(+0.11%) |
Dec 23, 2002 | 9.472 | 9.562 | 9.191 | 9.274 | 455,319 | -0.21(-2.23%) |
Dec 20, 2002 | 9.290 | 9.552 | 9.274 | 9.485 | 400,769 | +0.21(+2.29%) |
Dec 19, 2002 | 9.472 | 9.770 | 9.254 | 9.274 | 693,848 | -0.20(-2.10%) |
Dec 18, 2002 | 9.389 | 9.489 | 9.290 | 9.472 | 682,978 | +0.08(+0.81%) |
Dec 17, 2002 | 9.568 | 9.638 | 9.323 | 9.396 | 694,250 | -0.17(-1.80%) |
Dec 16, 2002 | 9.101 | 9.625 | 9.101 | 9.568 | 777,786 | +0.46(+5.09%) |
Dec 13, 2002 | 9.148 | 9.274 | 8.956 | 9.105 | 611,923 | -0.18(-1.89%) |
Dec 12, 2002 | 9.207 | 9.737 | 9.075 | 9.280 | 2,463,393 | +0.44(+4.98%) |
Dec 11, 2002 | 9.432 | 9.452 | 8.770 | 8.840 | 1,184,393 | -0.59(-6.29%) |
Dec 10, 2002 | 10.12 | 10.15 | 9.055 | 9.432 | 1,988,750 | -0.68(-6.71%) |
Dec 09, 2002 | 10.68 | 10.71 | 9.969 | 10.11 | 562,808 | -0.60(-5.63%) |
Dec 06, 2002 | 10.50 | 10.78 | 10.40 | 10.71 | 541,874 | +0.03(+0.31%) |
Dec 05, 2002 | 10.80 | 10.81 | 10.61 | 10.68 | 319,246 | -0.01(-0.09%) |
Dec 04, 2002 | 10.60 | 10.85 | 10.47 | 10.69 | 578,911 | +0.09(+0.81%) |
Dec 03, 2002 | 10.66 | 10.83 | 10.25 | 10.60 | 493,966 | -0.05(-0.47%) |
Dec 02, 2002 | 10.33 | 11.19 | 10.33 | 10.65 | 1,062,008 | +0.42(+4.11%) |
Nov 29, 2002 | 10.16 | 10.35 | 10.16 | 10.23 | 252,820 | +0.09(+0.88%) |
Nov 27, 2002 | 9.837 | 10.29 | 9.837 | 10.14 | 667,479 | +0.37(+3.76%) |
Nov 26, 2002 | 10.02 | 10.02 | 9.737 | 9.777 | 184,382 | -0.27(-2.73%) |
Nov 25, 2002 | 9.919 | 10.27 | 9.916 | 10.05 | 585,151 | +0.18(+1.85%) |
Nov 22, 2002 | 9.803 | 9.952 | 9.605 | 9.870 | 592,599 | -0.02(-0.17%) |
Nov 21, 2002 | 9.850 | 10.02 | 9.678 | 9.886 | 602,261 | +0.12(+1.22%) |
Nov 20, 2002 | 9.505 | 9.777 | 9.389 | 9.767 | 409,424 | +0.26(+2.75%) |
Nov 19, 2002 | 9.873 | 9.886 | 9.505 | 9.505 | 270,534 | -0.40(-4.05%) |
Nov 18, 2002 | 9.803 | 9.986 | 9.671 | 9.906 | 440,021 | +0.10(+0.98%) |
Nov 15, 2002 | 9.820 | 9.952 | 9.737 | 9.810 | 462,968 | -0.04(-0.37%) |
Nov 14, 2002 | 9.638 | 9.936 | 9.638 | 9.846 | 342,797 | +0.26(+2.66%) |
Nov 13, 2002 | 9.489 | 9.711 | 9.346 | 9.591 | 169,486 | +0.10(+1.08%) |
Nov 12, 2002 | 9.158 | 9.621 | 9.158 | 9.489 | 399,964 | +0.36(+3.99%) |
Nov 11, 2002 | 9.432 | 9.456 | 9.108 | 9.124 | 177,940 | -0.31(-3.27%) |
Nov 08, 2002 | 9.588 | 9.638 | 9.389 | 9.432 | 341,589 | -0.16(-1.62%) |
Nov 07, 2002 | 9.933 | 9.933 | 9.505 | 9.588 | 579,112 | -0.34(-3.44%) |
Nov 06, 2002 | 9.936 | 9.969 | 9.770 | 9.929 | 340,986 | -0.00(-0.03%) |
Nov 05, 2002 | 9.853 | 9.936 | 9.678 | 9.933 | 324,681 | +0.04(+0.40%) |
Nov 04, 2002 | 9.356 | 9.969 | 9.340 | 9.893 | 730,885 | +0.58(+6.19%) |