Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.691 | 9.921 | 9.691 | 9.896 | 16,015 | +0.21(+2.12%) |
Jan 30, 2003 | 9.763 | 9.763 | 9.666 | 9.691 | 12,218 | -0.07(-0.74%) |
Jan 29, 2003 | 9.642 | 9.763 | 9.545 | 9.763 | 14,447 | +0.11(+1.13%) |
Jan 28, 2003 | 9.145 | 9.727 | 9.121 | 9.654 | 33,765 | +0.56(+6.13%) |
Jan 27, 2003 | 9.158 | 9.279 | 9.097 | 9.097 | 17,006 | -0.05(-0.53%) |
Jan 24, 2003 | 9.158 | 9.218 | 8.903 | 9.145 | 17,501 | -0.04(-0.40%) |
Jan 23, 2003 | 9.303 | 9.303 | 9.182 | 9.182 | 8,172 | -0.08(-0.92%) |
Jan 22, 2003 | 9.303 | 9.327 | 9.230 | 9.267 | 6,274 | -0.06(-0.65%) |
Jan 21, 2003 | 9.327 | 9.388 | 9.242 | 9.327 | 18,327 | +0.02(+0.26%) |
Jan 17, 2003 | 9.303 | 9.424 | 9.085 | 9.303 | 18,905 | -0.12(-1.29%) |
Jan 16, 2003 | 9.388 | 9.606 | 9.279 | 9.424 | 42,185 | +0.34(+3.73%) |
Jan 15, 2003 | 10.15 | 10.19 | 9.085 | 9.085 | 62,411 | -1.13(-11.03%) |
Jan 14, 2003 | 10.15 | 10.24 | 10.13 | 10.21 | 2,559 | +0.12(+1.20%) |
Jan 13, 2003 | 10.26 | 10.26 | 10.08 | 10.09 | 4,210 | -0.17(-1.65%) |
Jan 10, 2003 | 10.20 | 10.26 | 10.08 | 10.26 | 3,797 | +0.12(+1.19%) |
Jan 09, 2003 | 10.02 | 10.21 | 10.02 | 10.14 | 3,797 | +0.18(+1.82%) |
Jan 08, 2003 | 10.07 | 10.07 | 9.957 | 9.957 | 6,934 | -0.17(-1.67%) |
Jan 07, 2003 | 10.33 | 10.41 | 10.02 | 10.13 | 10,979 | -0.35(-3.35%) |
Jan 06, 2003 | 10.47 | 10.57 | 10.47 | 10.48 | 13,373 | +0.01(+0.12%) |
Jan 03, 2003 | 10.48 | 10.56 | 10.44 | 10.47 | 21,629 | +0.06(+0.58%) |
Jan 02, 2003 | 10.13 | 10.43 | 10.13 | 10.41 | 6,356 | +0.35(+3.49%) |
Dec 31, 2002 | 10.42 | 10.68 | 10.05 | 10.05 | 35,168 | -0.30(-2.92%) |
Dec 30, 2002 | 10.47 | 10.56 | 10.36 | 10.36 | 20,968 | -0.05(-0.47%) |
Dec 27, 2002 | 10.61 | 10.70 | 10.27 | 10.41 | 20,308 | -0.15(-1.38%) |
Dec 26, 2002 | 10.96 | 11.04 | 10.42 | 10.55 | 17,584 | -0.36(-3.33%) |
Dec 24, 2002 | 10.95 | 10.96 | 10.90 | 10.91 | 660 | -0.05(-0.44%) |
Dec 23, 2002 | 10.74 | 10.97 | 10.60 | 10.96 | 24,601 | +0.23(+2.14%) |
Dec 20, 2002 | 10.47 | 10.82 | 10.47 | 10.73 | 19,483 | +0.33(+3.14%) |
Dec 19, 2002 | 10.44 | 10.49 | 10.34 | 10.41 | 6,026 | +0.02(+0.23%) |
Dec 18, 2002 | 10.51 | 10.60 | 10.38 | 10.38 | 5,778 | -0.19(-1.83%) |
Dec 17, 2002 | 10.76 | 10.84 | 10.44 | 10.57 | 5,943 | -0.12(-1.13%) |
Dec 16, 2002 | 10.36 | 10.70 | 10.30 | 10.70 | 9,658 | +0.36(+3.52%) |
Dec 13, 2002 | 10.73 | 10.73 | 10.24 | 10.33 | 8,420 | -0.38(-3.51%) |
Dec 12, 2002 | 10.65 | 10.84 | 10.65 | 10.71 | 4,540 | +0.18(+1.73%) |
Dec 11, 2002 | 10.42 | 10.59 | 10.42 | 10.53 | 4,375 | +0.10(+0.93%) |
Dec 10, 2002 | 10.18 | 10.49 | 9.993 | 10.43 | 11,392 | +0.25(+2.50%) |
Dec 09, 2002 | 10.50 | 10.54 | 10.09 | 10.18 | 15,107 | -0.45(-4.22%) |
Dec 06, 2002 | 10.84 | 10.90 | 10.62 | 10.62 | 12,383 | -0.29(-2.66%) |
Dec 05, 2002 | 11.07 | 11.07 | 10.90 | 10.91 | 7,264 | -0.10(-0.88%) |
Dec 04, 2002 | 11.57 | 11.62 | 10.90 | 11.01 | 29,637 | -0.62(-5.31%) |
Dec 03, 2002 | 11.65 | 11.69 | 11.51 | 11.63 | 14,942 | -0.06(-0.52%) |
Dec 02, 2002 | 11.81 | 11.81 | 11.41 | 11.69 | 16,098 | -0.18(-1.53%) |
Nov 29, 2002 | 11.82 | 11.87 | 11.75 | 11.87 | 8,585 | -0.07(-0.61%) |
Nov 27, 2002 | 11.69 | 11.94 | 11.54 | 11.94 | 20,226 | +0.31(+2.71%) |
Nov 26, 2002 | 11.75 | 11.81 | 11.33 | 11.63 | 29,472 | -0.19(-1.64%) |
Nov 25, 2002 | 11.69 | 11.87 | 11.46 | 11.82 | 15,355 | +0.13(+1.14%) |
Nov 22, 2002 | 11.90 | 11.90 | 11.58 | 11.69 | 23,445 | -0.33(-2.72%) |
Nov 21, 2002 | 12.00 | 12.08 | 11.90 | 12.02 | 14,116 | +0.01(+0.10%) |
Nov 20, 2002 | 11.63 | 12.00 | 11.63 | 12.00 | 14,612 | +0.31(+2.69%) |
Nov 19, 2002 | 11.80 | 11.96 | 11.64 | 11.69 | 16,758 | -0.18(-1.53%) |
Nov 18, 2002 | 12.09 | 12.09 | 11.60 | 11.87 | 22,124 | -0.16(-1.31%) |
Nov 15, 2002 | 11.99 | 12.06 | 11.80 | 12.03 | 12,630 | -0.07(-0.60%) |
Nov 14, 2002 | 11.87 | 12.10 | 11.69 | 12.10 | 18,905 | +0.29(+2.46%) |
Nov 13, 2002 | 11.85 | 11.99 | 11.80 | 11.81 | 11,475 | +0.01(+0.10%) |
Nov 12, 2002 | 11.88 | 11.94 | 11.74 | 11.80 | 16,428 | +0.04(+0.31%) |
Nov 11, 2002 | 12.17 | 12.17 | 11.76 | 11.76 | 24,271 | -0.40(-3.29%) |
Nov 08, 2002 | 12.42 | 12.42 | 12.16 | 12.16 | 4,705 | -0.31(-2.52%) |
Nov 07, 2002 | 12.48 | 12.48 | 12.36 | 12.48 | 4,375 | +0.00(+0.00%) |
Nov 06, 2002 | 12.28 | 12.53 | 12.23 | 12.48 | 27,573 | -0.11(-0.87%) |
Nov 05, 2002 | 12.84 | 12.84 | 12.48 | 12.59 | 6,191 | -0.25(-1.98%) |
Nov 04, 2002 | 12.96 | 12.96 | 12.78 | 12.84 | 3,880 | -0.07(-0.56%) |