Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.666 | 9.138 | 8.666 | 9.028 | 384,685 | +0.31(+3.58%) |
Jan 30, 2003 | 9.168 | 9.174 | 8.716 | 8.716 | 502,340 | -0.43(-4.75%) |
Jan 29, 2003 | 8.896 | 9.231 | 8.832 | 9.151 | 559,962 | +0.21(+2.30%) |
Jan 28, 2003 | 8.982 | 8.998 | 8.716 | 8.945 | 544,904 | +0.03(+0.34%) |
Jan 27, 2003 | 8.832 | 8.915 | 8.583 | 8.915 | 442,509 | +0.00(+0.00%) |
Jan 24, 2003 | 9.214 | 9.247 | 8.909 | 8.915 | 367,218 | -0.27(-2.96%) |
Jan 23, 2003 | 9.131 | 9.287 | 8.995 | 9.188 | 460,779 | +0.11(+1.21%) |
Jan 22, 2003 | 9.164 | 9.214 | 8.915 | 9.078 | 639,269 | -0.13(-1.37%) |
Jan 21, 2003 | 9.297 | 9.364 | 9.164 | 9.204 | 287,510 | -0.10(-1.11%) |
Jan 17, 2003 | 9.497 | 9.523 | 9.218 | 9.307 | 622,203 | -0.20(-2.06%) |
Jan 16, 2003 | 9.712 | 9.878 | 9.437 | 9.503 | 288,313 | -0.13(-1.31%) |
Jan 15, 2003 | 9.862 | 9.878 | 9.626 | 9.629 | 326,661 | -0.26(-2.65%) |
Jan 14, 2003 | 9.729 | 9.951 | 9.712 | 9.892 | 383,079 | +0.13(+1.29%) |
Jan 13, 2003 | 9.779 | 10.09 | 9.712 | 9.765 | 549,723 | +0.07(+0.72%) |
Jan 10, 2003 | 9.663 | 9.829 | 9.530 | 9.696 | 290,923 | -0.04(-0.41%) |
Jan 09, 2003 | 9.672 | 10.05 | 9.672 | 9.736 | 605,338 | +0.10(+1.00%) |
Jan 08, 2003 | 9.656 | 9.845 | 9.570 | 9.639 | 588,473 | -0.05(-0.51%) |
Jan 07, 2003 | 9.762 | 9.795 | 9.513 | 9.689 | 492,903 | -0.01(-0.14%) |
Jan 06, 2003 | 9.506 | 9.882 | 9.407 | 9.702 | 408,578 | +0.25(+2.60%) |
Jan 03, 2003 | 9.599 | 9.603 | 9.314 | 9.457 | 278,877 | -0.14(-1.45%) |
Jan 02, 2003 | 9.427 | 9.696 | 9.257 | 9.596 | 608,149 | +0.21(+2.23%) |
Dec 31, 2002 | 9.297 | 9.546 | 9.164 | 9.387 | 545,908 | +0.09(+0.96%) |
Dec 30, 2002 | 9.251 | 9.443 | 8.832 | 9.297 | 628,025 | +0.05(+0.50%) |
Dec 27, 2002 | 9.347 | 9.530 | 9.238 | 9.251 | 276,467 | -0.18(-1.90%) |
Dec 26, 2002 | 9.364 | 9.689 | 9.364 | 9.430 | 209,007 | +0.12(+1.32%) |
Dec 24, 2002 | 9.297 | 9.410 | 9.291 | 9.307 | 287,510 | +0.01(+0.11%) |
Dec 23, 2002 | 9.497 | 9.586 | 9.214 | 9.297 | 454,154 | -0.21(-2.23%) |
Dec 20, 2002 | 9.314 | 9.576 | 9.297 | 9.510 | 399,744 | +0.21(+2.29%) |
Dec 19, 2002 | 9.497 | 9.795 | 9.277 | 9.297 | 692,073 | -0.20(-2.10%) |
Dec 18, 2002 | 9.414 | 9.513 | 9.314 | 9.497 | 681,231 | +0.08(+0.81%) |
Dec 17, 2002 | 9.593 | 9.663 | 9.347 | 9.420 | 692,474 | -0.17(-1.80%) |
Dec 16, 2002 | 9.125 | 9.649 | 9.125 | 9.593 | 775,796 | +0.46(+5.09%) |
Dec 13, 2002 | 9.171 | 9.297 | 8.979 | 9.128 | 610,357 | -0.18(-1.89%) |
Dec 12, 2002 | 9.231 | 9.762 | 9.098 | 9.304 | 2,457,090 | +0.44(+4.98%) |
Dec 11, 2002 | 9.457 | 9.477 | 8.793 | 8.862 | 1,181,363 | -0.59(-6.29%) |
Dec 10, 2002 | 10.14 | 10.17 | 9.078 | 9.457 | 1,983,662 | -0.68(-6.71%) |
Dec 09, 2002 | 10.71 | 10.74 | 9.995 | 10.14 | 561,368 | -0.60(-5.63%) |
Dec 06, 2002 | 10.53 | 10.81 | 10.43 | 10.74 | 540,487 | +0.03(+0.31%) |
Dec 05, 2002 | 10.82 | 10.84 | 10.64 | 10.71 | 318,429 | -0.01(-0.09%) |
Dec 04, 2002 | 10.63 | 10.87 | 10.49 | 10.72 | 577,430 | +0.09(+0.81%) |
Dec 03, 2002 | 10.69 | 10.86 | 10.28 | 10.63 | 492,703 | -0.05(-0.47%) |
Dec 02, 2002 | 10.36 | 11.22 | 10.35 | 10.68 | 1,059,291 | +0.42(+4.11%) |
Nov 29, 2002 | 10.19 | 10.38 | 10.19 | 10.26 | 252,174 | +0.09(+0.88%) |
Nov 27, 2002 | 9.862 | 10.32 | 9.862 | 10.17 | 665,771 | +0.37(+3.76%) |
Nov 26, 2002 | 10.04 | 10.04 | 9.762 | 9.802 | 183,910 | -0.28(-2.73%) |
Nov 25, 2002 | 9.945 | 10.29 | 9.941 | 10.08 | 583,654 | +0.18(+1.85%) |
Nov 22, 2002 | 9.829 | 9.978 | 9.629 | 9.895 | 591,083 | -0.02(-0.17%) |
Nov 21, 2002 | 9.875 | 10.04 | 9.702 | 9.912 | 600,720 | +0.12(+1.22%) |
Nov 20, 2002 | 9.530 | 9.802 | 9.414 | 9.792 | 408,377 | +0.26(+2.75%) |
Nov 19, 2002 | 9.898 | 9.912 | 9.530 | 9.530 | 269,842 | -0.40(-4.05%) |
Nov 18, 2002 | 9.829 | 10.01 | 9.696 | 9.931 | 438,895 | +0.10(+0.98%) |
Nov 15, 2002 | 9.845 | 9.978 | 9.762 | 9.835 | 461,783 | -0.04(-0.37%) |
Nov 14, 2002 | 9.663 | 9.961 | 9.663 | 9.872 | 341,920 | +0.26(+2.66%) |
Nov 13, 2002 | 9.513 | 9.736 | 9.370 | 9.616 | 169,052 | +0.10(+1.08%) |
Nov 12, 2002 | 9.181 | 9.646 | 9.181 | 9.513 | 398,940 | +0.37(+3.99%) |
Nov 11, 2002 | 9.457 | 9.480 | 9.131 | 9.148 | 177,485 | -0.31(-3.27%) |
Nov 08, 2002 | 9.613 | 9.663 | 9.414 | 9.457 | 340,716 | -0.16(-1.62%) |
Nov 07, 2002 | 9.958 | 9.958 | 9.530 | 9.613 | 577,631 | -0.34(-3.44%) |
Nov 06, 2002 | 9.961 | 9.995 | 9.795 | 9.955 | 340,113 | -0.00(-0.03%) |
Nov 05, 2002 | 9.878 | 9.961 | 9.702 | 9.958 | 323,850 | +0.04(+0.40%) |
Nov 04, 2002 | 9.380 | 9.995 | 9.364 | 9.918 | 729,015 | +0.58(+6.19%) |