Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.461 | 9.634 | 9.436 | 9.631 | 533,781 | +0.17(+1.80%) |
Jan 30, 2003 | 9.753 | 9.753 | 9.446 | 9.461 | 2,239,863 | -0.30(-3.10%) |
Jan 29, 2003 | 9.522 | 9.797 | 9.461 | 9.763 | 558,388 | +0.22(+2.27%) |
Jan 28, 2003 | 9.556 | 9.631 | 9.497 | 9.546 | 577,632 | -0.02(-0.23%) |
Jan 27, 2003 | 9.607 | 9.705 | 9.536 | 9.568 | 961,879 | -0.16(-1.65%) |
Jan 24, 2003 | 9.948 | 9.948 | 9.656 | 9.729 | 657,447 | -0.22(-2.21%) |
Jan 23, 2003 | 9.675 | 9.948 | 9.563 | 9.948 | 500,972 | +0.27(+2.82%) |
Jan 22, 2003 | 9.826 | 9.900 | 9.649 | 9.675 | 417,371 | -0.15(-1.51%) |
Jan 21, 2003 | 10.07 | 10.13 | 9.812 | 9.824 | 559,334 | -0.19(-1.85%) |
Jan 17, 2003 | 10.09 | 10.15 | 10.000 | 10.01 | 593,406 | -0.11(-1.08%) |
Jan 16, 2003 | 9.778 | 10.18 | 9.778 | 10.12 | 649,560 | +0.33(+3.41%) |
Jan 15, 2003 | 9.961 | 9.963 | 9.778 | 9.785 | 769,125 | -0.18(-1.81%) |
Jan 14, 2003 | 9.924 | 10.02 | 9.831 | 9.965 | 724,958 | +0.02(+0.17%) |
Jan 13, 2003 | 9.936 | 10.05 | 9.905 | 9.948 | 853,041 | +0.12(+1.24%) |
Jan 10, 2003 | 9.653 | 9.934 | 9.619 | 9.826 | 629,685 | +0.16(+1.64%) |
Jan 09, 2003 | 9.790 | 9.997 | 9.661 | 9.668 | 1,171,354 | -0.05(-0.48%) |
Jan 08, 2003 | 9.595 | 9.863 | 9.573 | 9.714 | 610,126 | +0.11(+1.14%) |
Jan 07, 2003 | 9.583 | 9.734 | 9.531 | 9.605 | 442,925 | +0.02(+0.23%) |
Jan 06, 2003 | 9.473 | 9.692 | 9.368 | 9.583 | 563,751 | +0.11(+1.18%) |
Jan 03, 2003 | 9.792 | 9.807 | 9.424 | 9.470 | 550,501 | -0.32(-3.26%) |
Jan 02, 2003 | 9.373 | 9.790 | 9.219 | 9.790 | 517,376 | +0.46(+4.94%) |
Dec 31, 2002 | 9.229 | 9.388 | 9.058 | 9.329 | 655,869 | +0.09(+1.00%) |
Dec 30, 2002 | 9.436 | 9.439 | 9.046 | 9.236 | 506,019 | -0.22(-2.37%) |
Dec 27, 2002 | 9.595 | 9.631 | 9.458 | 9.461 | 348,913 | -0.14(-1.42%) |
Dec 26, 2002 | 9.673 | 9.751 | 9.580 | 9.597 | 235,974 | -0.08(-0.78%) |
Dec 24, 2002 | 9.656 | 9.690 | 9.588 | 9.673 | 478,258 | +0.01(+0.10%) |
Dec 23, 2002 | 9.717 | 9.717 | 9.631 | 9.663 | 923,391 | -0.02(-0.18%) |
Dec 20, 2002 | 9.673 | 9.705 | 9.583 | 9.680 | 1,028,128 | +0.08(+0.81%) |
Dec 19, 2002 | 9.388 | 9.707 | 9.388 | 9.602 | 621,167 | +0.21(+2.29%) |
Dec 18, 2002 | 9.368 | 9.507 | 9.288 | 9.388 | 972,605 | -0.00(-0.05%) |
Dec 17, 2002 | 9.266 | 9.497 | 9.217 | 9.392 | 978,915 | +0.12(+1.26%) |
Dec 16, 2002 | 8.793 | 9.293 | 8.793 | 9.275 | 624,007 | +0.49(+5.52%) |
Dec 13, 2002 | 8.888 | 8.888 | 8.778 | 8.790 | 617,382 | -0.13(-1.45%) |
Dec 12, 2002 | 8.588 | 9.005 | 8.588 | 8.919 | 626,530 | +0.33(+3.86%) |
Dec 11, 2002 | 8.520 | 8.688 | 8.400 | 8.588 | 501,287 | +0.06(+0.74%) |
Dec 10, 2002 | 8.332 | 8.561 | 8.332 | 8.524 | 1,494,714 | +0.21(+2.55%) |
Dec 09, 2002 | 8.390 | 8.559 | 8.254 | 8.312 | 641,358 | -0.02(-0.20%) |
Dec 06, 2002 | 8.132 | 8.378 | 8.071 | 8.329 | 650,191 | +0.16(+2.00%) |
Dec 05, 2002 | 8.225 | 8.278 | 8.095 | 8.166 | 627,477 | -0.06(-0.71%) |
Dec 04, 2002 | 8.293 | 8.398 | 8.168 | 8.225 | 806,666 | -0.07(-0.79%) |
Dec 03, 2002 | 8.671 | 8.673 | 8.193 | 8.290 | 558,388 | -0.43(-4.92%) |
Dec 02, 2002 | 8.790 | 8.927 | 8.629 | 8.719 | 526,841 | +0.01(+0.17%) |
Nov 29, 2002 | 8.876 | 8.912 | 8.676 | 8.705 | 145,433 | -0.19(-2.17%) |
Nov 27, 2002 | 8.629 | 8.897 | 8.607 | 8.897 | 494,031 | +0.29(+3.37%) |
Nov 26, 2002 | 8.827 | 8.973 | 8.605 | 8.607 | 515,484 | -0.26(-2.92%) |
Nov 25, 2002 | 8.510 | 8.873 | 8.461 | 8.866 | 603,185 | +0.33(+3.89%) |
Nov 22, 2002 | 8.517 | 8.651 | 8.388 | 8.534 | 294,967 | -0.04(-0.51%) |
Nov 21, 2002 | 8.254 | 8.656 | 8.229 | 8.578 | 365,003 | +0.39(+4.70%) |
Nov 20, 2002 | 7.968 | 8.334 | 7.820 | 8.193 | 765,970 | +0.20(+2.44%) |
Nov 19, 2002 | 8.168 | 8.205 | 7.961 | 7.998 | 585,203 | -0.21(-2.53%) |
Nov 18, 2002 | 8.498 | 8.527 | 8.144 | 8.205 | 413,586 | -0.25(-2.91%) |
Nov 15, 2002 | 8.290 | 8.546 | 8.266 | 8.451 | 302,539 | +0.11(+1.37%) |
Nov 14, 2002 | 8.207 | 8.437 | 8.139 | 8.337 | 513,906 | +0.24(+2.95%) |
Nov 13, 2002 | 8.010 | 8.254 | 7.900 | 8.098 | 454,597 | +0.09(+1.07%) |
Nov 12, 2002 | 8.242 | 8.266 | 7.827 | 8.012 | 705,399 | -0.12(-1.47%) |
Nov 11, 2002 | 8.290 | 8.363 | 8.020 | 8.132 | 488,984 | -0.19(-2.23%) |
Nov 08, 2002 | 8.588 | 8.605 | 8.244 | 8.317 | 682,369 | -0.27(-3.12%) |
Nov 07, 2002 | 9.085 | 9.085 | 8.442 | 8.585 | 1,016,771 | -0.82(-8.69%) |
Nov 06, 2002 | 9.295 | 9.461 | 9.010 | 9.402 | 472,579 | +0.22(+2.36%) |
Nov 05, 2002 | 9.336 | 9.444 | 9.058 | 9.185 | 215,153 | -0.15(-1.64%) |
Nov 04, 2002 | 9.371 | 9.627 | 9.266 | 9.339 | 380,145 | +0.14(+1.51%) |