Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.471 | 9.938 | 9.392 | 9.866 | 1,938,743 | +0.04(+0.39%) |
Jan 30, 2003 | 9.997 | 10.05 | 9.777 | 9.827 | 840,651 | -0.17(-1.68%) |
Jan 29, 2003 | 9.723 | 9.999 | 9.553 | 9.995 | 1,010,147 | +0.27(+2.82%) |
Jan 28, 2003 | 9.734 | 9.743 | 9.564 | 9.720 | 978,739 | -0.01(-0.14%) |
Jan 27, 2003 | 9.970 | 9.970 | 9.709 | 9.734 | 1,165,648 | -0.24(-2.37%) |
Jan 24, 2003 | 10.13 | 10.16 | 9.945 | 9.970 | 1,133,358 | -0.20(-1.99%) |
Jan 23, 2003 | 10.16 | 10.22 | 10.05 | 10.17 | 1,871,848 | +0.14(+1.43%) |
Jan 22, 2003 | 9.834 | 10.07 | 9.757 | 10.03 | 1,777,181 | +0.20(+1.98%) |
Jan 21, 2003 | 9.913 | 9.936 | 9.748 | 9.834 | 1,440,942 | -0.12(-1.16%) |
Jan 17, 2003 | 9.646 | 9.959 | 9.641 | 9.950 | 1,250,176 | +0.29(+2.98%) |
Jan 16, 2003 | 9.655 | 9.752 | 9.580 | 9.661 | 527,445 | +0.01(+0.09%) |
Jan 15, 2003 | 9.671 | 9.693 | 9.573 | 9.652 | 523,368 | -0.04(-0.44%) |
Jan 14, 2003 | 9.686 | 9.752 | 9.478 | 9.695 | 910,852 | -0.03(-0.30%) |
Jan 13, 2003 | 9.777 | 9.845 | 9.666 | 9.725 | 853,434 | -0.07(-0.67%) |
Jan 10, 2003 | 9.641 | 9.802 | 9.587 | 9.791 | 1,068,777 | +0.03(+0.30%) |
Jan 09, 2003 | 9.596 | 9.784 | 9.541 | 9.761 | 859,716 | +0.18(+1.89%) |
Jan 08, 2003 | 9.562 | 9.614 | 9.514 | 9.580 | 760,751 | +0.01(+0.12%) |
Jan 07, 2003 | 9.600 | 9.752 | 9.478 | 9.568 | 1,182,509 | -0.13(-1.33%) |
Jan 06, 2003 | 9.584 | 9.766 | 9.573 | 9.698 | 831,063 | +0.10(+0.99%) |
Jan 03, 2003 | 9.528 | 9.664 | 9.525 | 9.602 | 853,765 | +0.07(+0.69%) |
Jan 02, 2003 | 9.335 | 9.562 | 9.289 | 9.537 | 980,392 | +0.21(+2.24%) |
Dec 31, 2002 | 9.392 | 9.394 | 9.196 | 9.328 | 1,086,410 | -0.08(-0.84%) |
Dec 30, 2002 | 9.414 | 9.466 | 9.228 | 9.407 | 1,002,874 | +0.12(+1.25%) |
Dec 27, 2002 | 9.426 | 9.475 | 9.226 | 9.292 | 921,211 | -0.16(-1.68%) |
Dec 26, 2002 | 9.407 | 9.532 | 9.382 | 9.450 | 597,316 | +0.03(+0.29%) |
Dec 24, 2002 | 9.505 | 9.516 | 9.357 | 9.423 | 268,792 | -0.05(-0.53%) |
Dec 23, 2002 | 9.255 | 9.489 | 9.235 | 9.473 | 871,067 | +0.19(+2.00%) |
Dec 20, 2002 | 9.312 | 9.378 | 9.233 | 9.287 | 2,112,648 | -0.04(-0.39%) |
Dec 19, 2002 | 9.276 | 9.437 | 9.264 | 9.323 | 1,678,767 | +0.05(+0.51%) |
Dec 18, 2002 | 9.194 | 9.294 | 9.128 | 9.276 | 1,062,495 | +0.08(+0.91%) |
Dec 17, 2002 | 9.131 | 9.224 | 9.074 | 9.192 | 844,618 | +0.03(+0.32%) |
Dec 16, 2002 | 9.051 | 9.162 | 9.051 | 9.162 | 989,098 | +0.13(+1.48%) |
Dec 13, 2002 | 9.051 | 9.094 | 8.913 | 9.029 | 979,510 | -0.05(-0.50%) |
Dec 12, 2002 | 9.106 | 9.176 | 8.988 | 9.074 | 1,006,951 | -0.05(-0.60%) |
Dec 11, 2002 | 8.972 | 9.144 | 8.965 | 9.128 | 914,599 | +0.10(+1.16%) |
Dec 10, 2002 | 8.938 | 9.024 | 8.849 | 9.024 | 898,288 | +0.04(+0.45%) |
Dec 09, 2002 | 8.858 | 9.038 | 8.756 | 8.983 | 1,896,424 | +0.12(+1.41%) |
Dec 06, 2002 | 8.727 | 8.915 | 8.677 | 8.858 | 1,191,216 | +0.13(+1.51%) |
Dec 05, 2002 | 8.754 | 8.779 | 8.554 | 8.727 | 1,258,331 | -0.01(-0.10%) |
Dec 04, 2002 | 8.450 | 8.856 | 8.439 | 8.736 | 1,513,678 | +0.17(+2.01%) |
Dec 03, 2002 | 8.493 | 8.799 | 8.427 | 8.564 | 1,733,098 | +0.05(+0.53%) |
Dec 02, 2002 | 8.779 | 8.779 | 8.334 | 8.518 | 1,942,490 | -0.05(-0.53%) |
Nov 29, 2002 | 8.645 | 8.672 | 8.502 | 8.564 | 585,414 | +0.03(+0.40%) |
Nov 27, 2002 | 8.484 | 8.618 | 8.450 | 8.529 | 1,131,704 | +0.17(+2.01%) |
Nov 26, 2002 | 8.291 | 8.484 | 8.191 | 8.362 | 2,915,057 | +0.25(+3.10%) |
Nov 25, 2002 | 8.450 | 8.509 | 8.076 | 8.110 | 4,075,085 | -1.00(-10.94%) |
Nov 22, 2002 | 8.886 | 9.153 | 8.804 | 9.106 | 1,155,068 | +0.23(+2.63%) |
Nov 21, 2002 | 9.017 | 9.072 | 8.736 | 8.872 | 1,734,531 | -0.11(-1.19%) |
Nov 20, 2002 | 8.847 | 9.001 | 8.688 | 8.979 | 1,256,347 | +0.13(+1.51%) |
Nov 19, 2002 | 9.029 | 9.053 | 8.790 | 8.845 | 1,029,874 | -0.29(-3.18%) |
Nov 18, 2002 | 9.301 | 9.301 | 9.097 | 9.135 | 1,065,912 | -0.10(-1.08%) |
Nov 15, 2002 | 9.022 | 9.264 | 8.976 | 9.235 | 1,288,087 | +0.19(+2.11%) |
Nov 14, 2002 | 9.029 | 9.106 | 8.995 | 9.044 | 984,139 | +0.11(+1.19%) |
Nov 13, 2002 | 8.926 | 9.097 | 8.877 | 8.938 | 1,495,715 | +0.02(+0.23%) |
Nov 12, 2002 | 8.949 | 9.038 | 8.779 | 8.917 | 1,681,191 | +0.06(+0.72%) |
Nov 11, 2002 | 8.949 | 9.126 | 8.745 | 8.854 | 2,217,454 | -0.10(-1.06%) |
Nov 08, 2002 | 9.301 | 9.528 | 8.847 | 8.949 | 4,749,215 | -0.71(-7.39%) |
Nov 07, 2002 | 9.959 | 10.00 | 9.641 | 9.664 | 1,040,013 | -0.31(-3.12%) |
Nov 06, 2002 | 9.641 | 9.993 | 9.632 | 9.975 | 1,700,257 | +0.44(+4.64%) |
Nov 05, 2002 | 9.641 | 9.648 | 9.355 | 9.532 | 1,593,908 | -0.17(-1.71%) |
Nov 04, 2002 | 9.634 | 9.782 | 9.496 | 9.698 | 1,809,691 | +0.20(+2.10%) |