Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.470 | 8.790 | 8.350 | 8.550 | 15,000 | +0.10(+1.18%) |
Jan 30, 2003 | 8.210 | 8.600 | 8.210 | 8.450 | 18,500 | +0.25(+3.05%) |
Jan 29, 2003 | 8.250 | 8.250 | 8.060 | 8.200 | 12,900 | -0.13(-1.56%) |
Jan 28, 2003 | 8.270 | 8.330 | 7.800 | 8.330 | 31,500 | +0.09(+1.09%) |
Jan 27, 2003 | 8.300 | 8.310 | 8.210 | 8.240 | 18,100 | -0.31(-3.63%) |
Jan 24, 2003 | 9.050 | 9.150 | 8.520 | 8.550 | 21,300 | -0.51(-5.63%) |
Jan 23, 2003 | 9.210 | 9.230 | 9.050 | 9.060 | 4,300 | -0.14(-1.52%) |
Jan 22, 2003 | 9.300 | 9.300 | 9.200 | 9.200 | 29,300 | -0.18(-1.92%) |
Jan 21, 2003 | 9.400 | 9.600 | 9.350 | 9.380 | 88,300 | -0.02(-0.21%) |
Jan 17, 2003 | 9.430 | 9.500 | 9.360 | 9.400 | 18,300 | -0.05(-0.53%) |
Jan 16, 2003 | 9.450 | 9.490 | 9.400 | 9.450 | 18,200 | +0.05(+0.53%) |
Jan 15, 2003 | 9.100 | 9.640 | 8.960 | 9.400 | 70,600 | +0.35(+3.87%) |
Jan 14, 2003 | 8.900 | 9.050 | 8.880 | 9.050 | 12,200 | +0.10(+1.12%) |
Jan 13, 2003 | 8.920 | 9.000 | 8.880 | 8.950 | 23,200 | +0.10(+1.13%) |
Jan 10, 2003 | 8.900 | 8.900 | 8.780 | 8.850 | 11,000 | -0.15(-1.67%) |
Jan 09, 2003 | 8.810 | 9.000 | 8.810 | 9.000 | 8,900 | +0.22(+2.51%) |
Jan 08, 2003 | 8.750 | 8.820 | 8.750 | 8.780 | 22,500 | -0.20(-2.23%) |
Jan 07, 2003 | 8.850 | 9.000 | 8.850 | 8.980 | 10,000 | +0.12(+1.35%) |
Jan 06, 2003 | 8.940 | 9.010 | 8.850 | 8.860 | 26,800 | -0.08(-0.89%) |
Jan 03, 2003 | 8.850 | 9.050 | 8.800 | 8.940 | 62,100 | -0.01(-0.11%) |
Jan 02, 2003 | 8.450 | 8.950 | 8.420 | 8.950 | 55,600 | +0.54(+6.42%) |
Dec 31, 2002 | 8.420 | 8.450 | 8.320 | 8.410 | 201,500 | -0.05(-0.59%) |
Dec 30, 2002 | 8.650 | 8.700 | 8.450 | 8.460 | 92,900 | -0.14(-1.63%) |
Dec 27, 2002 | 8.650 | 8.660 | 8.560 | 8.600 | 25,000 | -0.06(-0.69%) |
Dec 26, 2002 | 8.800 | 8.800 | 8.650 | 8.660 | 58,700 | +0.01(+0.12%) |
Dec 24, 2002 | 8.650 | 8.730 | 8.650 | 8.650 | 3,900 | -0.04(-0.46%) |
Dec 23, 2002 | 8.400 | 8.750 | 8.400 | 8.690 | 39,500 | +0.23(+2.72%) |
Dec 20, 2002 | 8.050 | 8.600 | 7.900 | 8.460 | 170,200 | +0.48(+6.02%) |
Dec 19, 2002 | 7.700 | 7.990 | 7.700 | 7.980 | 111,300 | +0.24(+3.10%) |
Dec 18, 2002 | 7.950 | 8.000 | 7.650 | 7.740 | 123,300 | -0.15(-1.90%) |
Dec 17, 2002 | 8.070 | 8.100 | 7.870 | 7.890 | 39,000 | -0.11(-1.38%) |
Dec 16, 2002 | 7.820 | 8.150 | 7.820 | 8.000 | 43,000 | +0.18(+2.30%) |
Dec 13, 2002 | 7.900 | 7.960 | 7.800 | 7.820 | 58,700 | -0.04(-0.51%) |
Dec 12, 2002 | 7.920 | 8.000 | 7.800 | 7.860 | 60,300 | -0.14(-1.75%) |
Dec 11, 2002 | 8.250 | 8.270 | 7.970 | 8.000 | 73,100 | -0.25(-3.03%) |
Dec 10, 2002 | 8.270 | 8.290 | 8.200 | 8.250 | 83,100 | +0.00(+0.00%) |
Dec 09, 2002 | 8.700 | 8.700 | 8.250 | 8.250 | 60,300 | -0.45(-5.17%) |
Dec 06, 2002 | 8.830 | 8.830 | 8.570 | 8.700 | 22,400 | -0.15(-1.69%) |
Dec 05, 2002 | 8.870 | 8.950 | 8.830 | 8.850 | 8,100 | -0.02(-0.23%) |
Dec 04, 2002 | 9.050 | 9.050 | 8.750 | 8.870 | 42,100 | -0.23(-2.53%) |
Dec 03, 2002 | 9.350 | 9.350 | 9.050 | 9.100 | 78,900 | -0.35(-3.70%) |
Dec 02, 2002 | 9.500 | 9.590 | 9.420 | 9.450 | 114,700 | +0.05(+0.53%) |
Nov 29, 2002 | 9.380 | 9.600 | 9.380 | 9.400 | 92,200 | +0.08(+0.86%) |
Nov 27, 2002 | 8.950 | 9.500 | 8.950 | 9.320 | 33,400 | +0.46(+5.19%) |
Nov 26, 2002 | 8.900 | 8.980 | 8.800 | 8.860 | 19,900 | -0.04(-0.45%) |
Nov 25, 2002 | 8.350 | 8.920 | 8.350 | 8.900 | 58,600 | +0.60(+7.23%) |
Nov 22, 2002 | 8.260 | 8.300 | 8.170 | 8.300 | 174,000 | +0.02(+0.24%) |
Nov 21, 2002 | 8.280 | 8.300 | 8.110 | 8.280 | 76,100 | +0.01(+0.12%) |
Nov 20, 2002 | 8.210 | 8.290 | 8.210 | 8.270 | 20,200 | +0.07(+0.85%) |
Nov 19, 2002 | 8.350 | 8.350 | 8.200 | 8.200 | 10,100 | -0.15(-1.80%) |
Nov 18, 2002 | 8.410 | 8.440 | 8.120 | 8.350 | 101,400 | -0.07(-0.83%) |
Nov 15, 2002 | 8.480 | 8.490 | 8.370 | 8.420 | 46,900 | -0.03(-0.36%) |
Nov 14, 2002 | 8.800 | 8.860 | 8.400 | 8.450 | 29,000 | -0.25(-2.87%) |
Nov 13, 2002 | 8.550 | 8.750 | 8.400 | 8.700 | 55,500 | +0.17(+1.99%) |
Nov 12, 2002 | 8.450 | 8.640 | 8.430 | 8.530 | 35,300 | +0.09(+1.07%) |
Nov 11, 2002 | 9.050 | 9.050 | 8.440 | 8.440 | 28,600 | -0.96(-10.21%) |
Nov 08, 2002 | 9.600 | 9.600 | 9.400 | 9.400 | 35,700 | -0.20(-2.08%) |
Nov 07, 2002 | 9.480 | 9.750 | 9.360 | 9.600 | 138,300 | +0.13(+1.37%) |
Nov 06, 2002 | 9.000 | 9.480 | 9.000 | 9.470 | 125,400 | +0.47(+5.22%) |
Nov 05, 2002 | 8.750 | 9.200 | 8.750 | 9.000 | 176,000 | +0.24(+2.74%) |
Nov 04, 2002 | 9.250 | 9.280 | 8.750 | 8.760 | 66,600 | -0.53(-5.71%) |