Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.998 | 9.188 | 8.887 | 9.162 | 537,896 | -0.09(-0.97%) |
Jan 30, 2003 | 9.236 | 9.289 | 9.104 | 9.252 | 317,787 | +0.10(+1.04%) |
Jan 29, 2003 | 9.056 | 9.342 | 8.442 | 9.157 | 1,107,533 | +0.11(+1.17%) |
Jan 28, 2003 | 9.607 | 9.607 | 9.051 | 9.051 | 890,447 | -0.56(-5.79%) |
Jan 27, 2003 | 9.659 | 9.712 | 9.501 | 9.607 | 333,658 | -0.10(-0.98%) |
Jan 24, 2003 | 10.11 | 10.16 | 9.686 | 9.702 | 445,885 | -0.41(-4.03%) |
Jan 23, 2003 | 10.04 | 10.15 | 9.818 | 10.11 | 412,632 | +0.20(+2.03%) |
Jan 22, 2003 | 9.951 | 10.29 | 9.818 | 9.908 | 767,829 | -0.20(-1.94%) |
Jan 21, 2003 | 10.58 | 10.58 | 9.945 | 10.10 | 352,362 | -0.39(-3.73%) |
Jan 17, 2003 | 10.58 | 10.59 | 10.45 | 10.50 | 250,715 | -0.16(-1.49%) |
Jan 16, 2003 | 10.45 | 10.69 | 10.45 | 10.65 | 219,541 | +0.23(+2.18%) |
Jan 15, 2003 | 10.64 | 10.64 | 10.35 | 10.43 | 482,916 | -0.29(-2.72%) |
Jan 14, 2003 | 10.55 | 10.78 | 10.43 | 10.72 | 447,018 | +0.04(+0.35%) |
Jan 13, 2003 | 10.72 | 10.83 | 10.55 | 10.68 | 171,363 | +0.01(+0.10%) |
Jan 10, 2003 | 10.49 | 10.72 | 10.48 | 10.67 | 280,000 | +0.19(+1.77%) |
Jan 09, 2003 | 10.53 | 10.60 | 10.45 | 10.49 | 255,061 | +0.04(+0.41%) |
Jan 08, 2003 | 10.74 | 10.74 | 10.35 | 10.44 | 353,496 | -0.30(-2.81%) |
Jan 07, 2003 | 10.69 | 10.74 | 10.59 | 10.74 | 699,813 | +0.11(+1.00%) |
Jan 06, 2003 | 10.37 | 10.65 | 10.37 | 10.64 | 471,958 | +0.21(+2.03%) |
Jan 03, 2003 | 10.43 | 10.56 | 10.35 | 10.43 | 252,983 | +0.01(+0.10%) |
Jan 02, 2003 | 10.16 | 10.42 | 10.11 | 10.42 | 230,499 | +0.31(+3.04%) |
Dec 31, 2002 | 10.11 | 10.32 | 10.06 | 10.11 | 493,496 | +0.05(+0.53%) |
Dec 30, 2002 | 10.14 | 10.19 | 9.945 | 10.06 | 254,116 | -0.08(-0.78%) |
Dec 27, 2002 | 10.14 | 10.17 | 10.07 | 10.14 | 415,088 | -0.06(-0.57%) |
Dec 26, 2002 | 10.06 | 10.26 | 9.998 | 10.19 | 590,420 | +0.16(+1.58%) |
Dec 24, 2002 | 10.11 | 10.16 | 10.01 | 10.04 | 173,063 | -0.13(-1.30%) |
Dec 23, 2002 | 10.03 | 10.20 | 10.03 | 10.17 | 262,429 | -0.07(-0.72%) |
Dec 20, 2002 | 10.24 | 10.29 | 10.16 | 10.24 | 519,380 | +0.00(+0.00%) |
Dec 19, 2002 | 10.14 | 10.24 | 10.07 | 10.24 | 371,822 | +0.15(+1.47%) |
Dec 18, 2002 | 10.24 | 10.27 | 10.03 | 10.09 | 204,804 | -0.16(-1.55%) |
Dec 17, 2002 | 10.36 | 10.41 | 10.25 | 10.25 | 94,278 | -0.11(-1.07%) |
Dec 16, 2002 | 10.03 | 10.37 | 10.03 | 10.36 | 475,547 | +0.28(+2.78%) |
Dec 13, 2002 | 10.43 | 10.43 | 10.06 | 10.08 | 274,521 | -0.39(-3.69%) |
Dec 12, 2002 | 10.16 | 10.48 | 10.15 | 10.47 | 241,269 | +0.26(+2.59%) |
Dec 11, 2002 | 10.14 | 10.22 | 9.972 | 10.20 | 158,327 | +0.11(+1.10%) |
Dec 10, 2002 | 10.00 | 10.09 | 9.824 | 10.09 | 262,052 | +0.12(+1.22%) |
Dec 09, 2002 | 10.09 | 10.09 | 9.845 | 9.972 | 267,720 | -0.17(-1.72%) |
Dec 06, 2002 | 9.951 | 10.22 | 9.945 | 10.15 | 157,382 | -0.01(-0.10%) |
Dec 05, 2002 | 10.26 | 10.31 | 10.01 | 10.16 | 216,707 | -0.05(-0.47%) |
Dec 04, 2002 | 10.07 | 10.35 | 10.07 | 10.20 | 285,479 | +0.00(+0.00%) |
Dec 03, 2002 | 10.69 | 10.69 | 10.16 | 10.20 | 388,071 | -0.46(-4.32%) |
Dec 02, 2002 | 10.51 | 10.73 | 10.51 | 10.67 | 447,774 | +0.16(+1.51%) |
Nov 29, 2002 | 10.51 | 10.61 | 10.40 | 10.51 | 173,252 | -0.08(-0.75%) |
Nov 27, 2002 | 9.988 | 10.59 | 9.988 | 10.59 | 352,929 | +0.60(+5.99%) |
Nov 26, 2002 | 10.24 | 10.25 | 9.892 | 9.988 | 386,748 | -0.12(-1.20%) |
Nov 25, 2002 | 10.11 | 10.29 | 9.951 | 10.11 | 748,935 | +0.07(+0.74%) |
Nov 22, 2002 | 9.649 | 10.06 | 9.607 | 10.04 | 922,188 | +0.38(+3.89%) |
Nov 21, 2002 | 9.543 | 9.712 | 9.458 | 9.659 | 375,223 | +0.10(+1.00%) |
Nov 20, 2002 | 9.474 | 9.633 | 9.395 | 9.564 | 90,688 | +0.06(+0.61%) |
Nov 19, 2002 | 9.421 | 9.633 | 9.289 | 9.506 | 327,423 | +0.08(+0.90%) |
Nov 18, 2002 | 9.527 | 9.554 | 9.315 | 9.421 | 199,136 | -0.08(-0.84%) |
Nov 15, 2002 | 9.633 | 9.765 | 9.437 | 9.501 | 303,050 | -0.11(-1.10%) |
Nov 14, 2002 | 9.437 | 9.607 | 9.395 | 9.607 | 177,598 | +0.16(+1.68%) |
Nov 13, 2002 | 9.458 | 9.575 | 9.178 | 9.448 | 176,464 | -0.06(-0.61%) |
Nov 12, 2002 | 9.262 | 9.644 | 9.262 | 9.506 | 301,917 | +0.24(+2.63%) |
Nov 11, 2002 | 9.210 | 9.284 | 9.104 | 9.262 | 367,099 | +0.05(+0.57%) |
Nov 08, 2002 | 9.236 | 9.262 | 8.998 | 9.210 | 349,906 | -0.03(-0.29%) |
Nov 07, 2002 | 9.474 | 9.474 | 9.104 | 9.236 | 513,334 | -0.24(-2.51%) |
Nov 06, 2002 | 9.511 | 9.596 | 9.474 | 9.474 | 319,677 | -0.04(-0.39%) |
Nov 05, 2002 | 9.442 | 9.527 | 9.395 | 9.511 | 227,288 | +0.07(+0.73%) |
Nov 04, 2002 | 9.501 | 9.659 | 9.342 | 9.442 | 371,445 | +0.02(+0.22%) |