Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.800 | 8.962 | 8.800 | 8.865 | 292,464 | +0.02(+0.20%) |
Jan 30, 2003 | 8.997 | 9.050 | 8.778 | 8.848 | 412,005 | -0.20(-2.20%) |
Jan 29, 2003 | 8.833 | 9.118 | 8.789 | 9.047 | 139,616 | +0.13(+1.45%) |
Jan 28, 2003 | 8.855 | 8.971 | 8.855 | 8.918 | 70,264 | +0.09(+1.02%) |
Jan 27, 2003 | 8.942 | 9.017 | 8.800 | 8.828 | 289,271 | -0.22(-2.45%) |
Jan 24, 2003 | 9.205 | 9.210 | 8.973 | 9.050 | 120,909 | -0.24(-2.62%) |
Jan 23, 2003 | 9.161 | 9.293 | 9.087 | 9.293 | 205,774 | +0.20(+2.24%) |
Jan 22, 2003 | 9.161 | 9.232 | 9.063 | 9.089 | 74,370 | -0.15(-1.59%) |
Jan 21, 2003 | 9.486 | 9.486 | 9.185 | 9.236 | 115,890 | -0.25(-2.66%) |
Jan 17, 2003 | 9.490 | 9.543 | 9.431 | 9.488 | 56,576 | -0.11(-1.16%) |
Jan 16, 2003 | 9.578 | 9.685 | 9.514 | 9.600 | 252,769 | +0.01(+0.14%) |
Jan 15, 2003 | 9.644 | 9.655 | 9.534 | 9.587 | 233,150 | -0.05(-0.52%) |
Jan 14, 2003 | 9.665 | 9.705 | 9.600 | 9.637 | 71,633 | -0.05(-0.50%) |
Jan 13, 2003 | 9.797 | 9.797 | 9.624 | 9.685 | 59,314 | -0.00(-0.02%) |
Jan 10, 2003 | 9.534 | 9.731 | 9.534 | 9.687 | 43,801 | +0.05(+0.48%) |
Jan 09, 2003 | 9.468 | 9.641 | 9.468 | 9.641 | 362,729 | +0.24(+2.54%) |
Jan 08, 2003 | 9.490 | 9.534 | 9.381 | 9.402 | 31,482 | -0.10(-1.04%) |
Jan 07, 2003 | 9.512 | 9.578 | 9.446 | 9.501 | 52,470 | -0.04(-0.44%) |
Jan 06, 2003 | 9.381 | 9.567 | 9.337 | 9.543 | 96,271 | +0.15(+1.61%) |
Jan 03, 2003 | 9.383 | 9.457 | 9.330 | 9.392 | 28,288 | -0.08(-0.81%) |
Jan 02, 2003 | 9.271 | 9.510 | 9.238 | 9.468 | 29,200 | +0.29(+3.15%) |
Dec 31, 2002 | 9.096 | 9.205 | 9.023 | 9.179 | 237,713 | +0.12(+1.33%) |
Dec 30, 2002 | 8.986 | 9.139 | 8.922 | 9.058 | 469,495 | +0.03(+0.32%) |
Dec 27, 2002 | 9.183 | 9.183 | 8.986 | 9.030 | 202,581 | -0.10(-1.13%) |
Dec 26, 2002 | 9.153 | 9.304 | 9.133 | 9.133 | 38,326 | -0.06(-0.69%) |
Dec 24, 2002 | 9.139 | 9.205 | 9.126 | 9.196 | 25,550 | +0.03(+0.29%) |
Dec 23, 2002 | 9.150 | 9.280 | 9.150 | 9.170 | 247,751 | -0.10(-1.09%) |
Dec 20, 2002 | 9.304 | 9.315 | 9.205 | 9.271 | 198,018 | +0.10(+1.08%) |
Dec 19, 2002 | 9.139 | 9.359 | 9.120 | 9.172 | 730,021 | -0.12(-1.34%) |
Dec 18, 2002 | 9.402 | 9.402 | 9.194 | 9.297 | 170,642 | -0.13(-1.35%) |
Dec 17, 2002 | 9.490 | 9.497 | 9.385 | 9.424 | 92,165 | -0.13(-1.38%) |
Dec 16, 2002 | 9.359 | 9.556 | 9.359 | 9.556 | 235,888 | +0.19(+2.01%) |
Dec 13, 2002 | 9.446 | 9.490 | 9.315 | 9.367 | 86,233 | -0.20(-2.13%) |
Dec 12, 2002 | 9.565 | 9.602 | 9.455 | 9.571 | 36,957 | +0.01(+0.07%) |
Dec 11, 2002 | 9.534 | 9.587 | 9.446 | 9.565 | 49,732 | -0.01(-0.11%) |
Dec 10, 2002 | 9.424 | 9.576 | 9.370 | 9.576 | 75,739 | +0.18(+1.89%) |
Dec 09, 2002 | 9.589 | 9.589 | 9.398 | 9.398 | 472,688 | -0.30(-3.10%) |
Dec 06, 2002 | 9.545 | 9.751 | 9.545 | 9.698 | 44,713 | +0.00(+0.00%) |
Dec 05, 2002 | 9.775 | 9.775 | 9.633 | 9.698 | 100,377 | -0.06(-0.63%) |
Dec 04, 2002 | 9.501 | 9.850 | 9.492 | 9.760 | 1,157,084 | +0.02(+0.16%) |
Dec 03, 2002 | 9.972 | 9.972 | 9.720 | 9.744 | 115,434 | -0.35(-3.45%) |
Dec 02, 2002 | 10.30 | 10.36 | 9.992 | 10.09 | 327,140 | +0.04(+0.44%) |
Nov 29, 2002 | 10.17 | 10.17 | 10.05 | 10.05 | 410,180 | -0.05(-0.54%) |
Nov 27, 2002 | 9.852 | 10.10 | 9.852 | 10.10 | 172,467 | +0.31(+3.15%) |
Nov 26, 2002 | 9.907 | 9.928 | 9.753 | 9.795 | 114,522 | -0.17(-1.67%) |
Nov 25, 2002 | 9.896 | 10.01 | 9.863 | 9.961 | 306,152 | +0.04(+0.42%) |
Nov 22, 2002 | 9.841 | 10.01 | 9.841 | 9.920 | 135,054 | +0.04(+0.40%) |
Nov 21, 2002 | 9.698 | 9.898 | 9.698 | 9.880 | 110,415 | +0.28(+2.90%) |
Nov 20, 2002 | 9.567 | 9.683 | 9.508 | 9.602 | 102,203 | +0.02(+0.21%) |
Nov 19, 2002 | 9.676 | 9.676 | 9.512 | 9.582 | 248,207 | -0.16(-1.69%) |
Nov 18, 2002 | 9.950 | 9.950 | 9.714 | 9.747 | 167,448 | -0.12(-1.22%) |
Nov 15, 2002 | 9.775 | 9.896 | 9.755 | 9.867 | 127,297 | +0.12(+1.28%) |
Nov 14, 2002 | 9.720 | 9.797 | 9.672 | 9.742 | 181,136 | +0.21(+2.18%) |
Nov 13, 2002 | 9.446 | 9.617 | 9.328 | 9.534 | 70,720 | +0.07(+0.69%) |
Nov 12, 2002 | 9.348 | 9.611 | 9.348 | 9.468 | 230,413 | +0.13(+1.38%) |
Nov 11, 2002 | 9.495 | 9.495 | 9.324 | 9.339 | 619,605 | -0.23(-2.43%) |
Nov 08, 2002 | 9.705 | 9.731 | 9.501 | 9.571 | 33,307 | -0.10(-1.00%) |
Nov 07, 2002 | 9.863 | 9.863 | 9.639 | 9.668 | 209,881 | -0.25(-2.52%) |
Nov 06, 2002 | 9.863 | 9.948 | 9.747 | 9.918 | 2,410,896 | +0.09(+0.94%) |
Nov 05, 2002 | 9.698 | 9.825 | 9.644 | 9.825 | 159,692 | +0.13(+1.31%) |
Nov 04, 2002 | 9.852 | 9.918 | 9.646 | 9.698 | 442,119 | -0.03(-0.34%) |