Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.953 | 9.036 | 8.862 | 8.998 | 273,394 | +0.04(+0.42%) |
Jan 30, 2003 | 8.975 | 8.975 | 8.915 | 8.960 | 5,549 | -0.03(-0.34%) |
Jan 29, 2003 | 8.854 | 8.991 | 8.854 | 8.991 | 13,874 | +0.09(+1.02%) |
Jan 28, 2003 | 9.150 | 9.150 | 8.862 | 8.900 | 40,698 | -0.17(-1.92%) |
Jan 27, 2003 | 8.968 | 9.119 | 8.968 | 9.074 | 143,766 | -0.08(-0.91%) |
Jan 24, 2003 | 9.407 | 9.407 | 9.127 | 9.157 | 80,868 | -0.21(-2.26%) |
Jan 23, 2003 | 9.490 | 9.490 | 9.248 | 9.369 | 147,730 | +0.07(+0.73%) |
Jan 22, 2003 | 9.384 | 9.384 | 9.180 | 9.301 | 140,066 | -0.15(-1.60%) |
Jan 21, 2003 | 9.588 | 9.717 | 9.392 | 9.452 | 152,883 | -0.23(-2.42%) |
Jan 17, 2003 | 9.952 | 9.952 | 9.619 | 9.687 | 56,158 | -0.33(-3.32%) |
Jan 16, 2003 | 10.09 | 10.10 | 9.952 | 10.02 | 103,332 | -0.05(-0.53%) |
Jan 15, 2003 | 9.952 | 10.09 | 9.921 | 10.07 | 156,583 | +0.08(+0.83%) |
Jan 14, 2003 | 9.990 | 10.03 | 9.952 | 9.990 | 13,081 | -0.06(-0.60%) |
Jan 13, 2003 | 9.990 | 10.06 | 9.876 | 10.05 | 200,321 | -0.01(-0.07%) |
Jan 10, 2003 | 9.997 | 10.07 | 9.808 | 10.06 | 15,856 | +0.06(+0.61%) |
Jan 09, 2003 | 9.952 | 10.06 | 9.884 | 9.997 | 292,950 | +0.09(+0.92%) |
Jan 08, 2003 | 10.07 | 10.07 | 9.838 | 9.906 | 12,024 | -0.10(-0.98%) |
Jan 07, 2003 | 10.07 | 10.07 | 9.914 | 10.00 | 24,577 | +0.02(+0.15%) |
Jan 06, 2003 | 10.02 | 10.10 | 9.846 | 9.990 | 70,429 | +0.12(+1.23%) |
Jan 03, 2003 | 9.770 | 9.937 | 9.755 | 9.868 | 129,891 | -0.19(-1.88%) |
Jan 02, 2003 | 9.679 | 10.06 | 9.679 | 10.06 | 48,626 | +0.64(+6.75%) |
Dec 31, 2002 | 9.430 | 9.430 | 9.384 | 9.422 | 12,156 | -0.02(-0.24%) |
Dec 30, 2002 | 9.535 | 9.604 | 9.437 | 9.445 | 38,716 | -0.09(-0.95%) |
Dec 27, 2002 | 9.649 | 9.800 | 9.535 | 9.535 | 5,417 | -0.23(-2.33%) |
Dec 26, 2002 | 9.785 | 9.808 | 9.762 | 9.762 | 70,033 | -0.02(-0.23%) |
Dec 24, 2002 | 9.884 | 10.00 | 9.785 | 9.785 | 37,262 | -0.05(-0.54%) |
Dec 23, 2002 | 9.838 | 10.02 | 9.838 | 9.838 | 172,968 | -0.48(-4.69%) |
Dec 20, 2002 | 10.29 | 10.32 | 10.13 | 10.32 | 8,456 | +0.21(+2.10%) |
Dec 19, 2002 | 10.10 | 10.18 | 10.07 | 10.11 | 59,462 | +0.03(+0.30%) |
Dec 18, 2002 | 10.32 | 10.32 | 10.03 | 10.08 | 14,535 | -0.25(-2.42%) |
Dec 17, 2002 | 10.39 | 10.39 | 10.22 | 10.33 | 16,120 | -0.14(-1.37%) |
Dec 16, 2002 | 10.22 | 10.47 | 10.22 | 10.47 | 12,817 | +0.26(+2.52%) |
Dec 13, 2002 | 10.18 | 10.29 | 10.16 | 10.22 | 4,096 | -0.06(-0.59%) |
Dec 12, 2002 | 10.28 | 10.28 | 10.28 | 10.28 | 3,039 | +0.10(+0.97%) |
Dec 11, 2002 | 10.28 | 10.40 | 10.14 | 10.18 | 47,437 | +0.11(+1.05%) |
Dec 10, 2002 | 10.07 | 10.18 | 10.07 | 10.07 | 47,834 | +0.01(+0.08%) |
Dec 09, 2002 | 10.21 | 10.21 | 10.07 | 10.07 | 19,292 | -0.26(-2.56%) |
Dec 06, 2002 | 10.21 | 10.33 | 10.16 | 10.33 | 49,155 | +0.19(+1.87%) |
Dec 05, 2002 | 10.25 | 10.25 | 10.14 | 10.14 | 84,304 | -0.13(-1.25%) |
Dec 04, 2002 | 10.34 | 10.37 | 10.18 | 10.27 | 108,485 | -0.29(-2.72%) |
Dec 03, 2002 | 10.28 | 10.56 | 10.19 | 10.56 | 185,125 | +0.17(+1.68%) |
Dec 02, 2002 | 10.60 | 10.60 | 10.29 | 10.38 | 174,554 | +0.08(+0.81%) |
Nov 29, 2002 | 10.17 | 10.32 | 10.17 | 10.30 | 11,231 | +0.13(+1.26%) |
Nov 27, 2002 | 9.914 | 10.17 | 9.914 | 10.17 | 232,695 | +0.44(+4.51%) |
Nov 26, 2002 | 9.785 | 9.838 | 9.573 | 9.732 | 84,172 | +0.01(+0.08%) |
Nov 25, 2002 | 9.649 | 9.823 | 9.573 | 9.725 | 100,953 | +0.08(+0.78%) |
Nov 22, 2002 | 9.725 | 9.762 | 9.619 | 9.649 | 18,895 | -0.04(-0.39%) |
Nov 21, 2002 | 9.649 | 9.725 | 9.573 | 9.687 | 962,362 | +0.32(+3.39%) |
Nov 20, 2002 | 9.202 | 9.490 | 9.202 | 9.369 | 132,006 | +0.17(+1.81%) |
Nov 19, 2002 | 9.308 | 9.452 | 9.195 | 9.202 | 36,602 | -0.37(-3.87%) |
Nov 18, 2002 | 9.535 | 9.679 | 9.392 | 9.573 | 16,253 | +0.04(+0.40%) |
Nov 15, 2002 | 9.467 | 9.672 | 9.467 | 9.535 | 50,608 | -0.08(-0.87%) |
Nov 14, 2002 | 9.551 | 9.672 | 9.513 | 9.619 | 81,793 | +0.23(+2.50%) |
Nov 13, 2002 | 9.430 | 9.641 | 9.384 | 9.384 | 59,330 | -0.14(-1.51%) |
Nov 12, 2002 | 9.513 | 9.687 | 9.513 | 9.528 | 25,502 | -0.15(-1.56%) |
Nov 11, 2002 | 9.611 | 9.717 | 9.573 | 9.679 | 141,784 | -0.08(-0.85%) |
Nov 08, 2002 | 9.755 | 9.815 | 9.679 | 9.762 | 336,688 | +0.05(+0.47%) |
Nov 07, 2002 | 9.778 | 9.861 | 9.694 | 9.717 | 472,658 | -0.20(-1.98%) |
Nov 06, 2002 | 9.853 | 9.967 | 9.838 | 9.914 | 98,971 | +0.07(+0.69%) |
Nov 05, 2002 | 10.03 | 10.03 | 9.808 | 9.846 | 382,408 | -0.16(-1.59%) |
Nov 04, 2002 | 10.13 | 10.18 | 9.959 | 10.00 | 46,909 | +0.07(+0.69%) |