Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.070 | 9.679 | 9.060 | 9.679 | 11,800 | +0.56(+6.13%) |
Jan 30, 2003 | 9.140 | 9.300 | 9.010 | 9.120 | 114,000 | -0.02(-0.22%) |
Jan 29, 2003 | 9.330 | 9.330 | 9.110 | 9.140 | 26,800 | -0.26(-2.77%) |
Jan 28, 2003 | 9.600 | 9.600 | 9.400 | 9.400 | 33,200 | -0.18(-1.88%) |
Jan 27, 2003 | 9.510 | 9.840 | 9.360 | 9.580 | 15,600 | -0.03(-0.31%) |
Jan 24, 2003 | 10.00 | 10.00 | 9.550 | 9.610 | 17,100 | -0.38(-3.80%) |
Jan 23, 2003 | 10.19 | 10.19 | 9.960 | 9.990 | 18,400 | -0.01(-0.11%) |
Jan 22, 2003 | 9.830 | 10.14 | 9.810 | 10.00 | 22,500 | +0.01(+0.12%) |
Jan 21, 2003 | 10.07 | 10.08 | 9.750 | 9.989 | 51,400 | -0.21(-2.07%) |
Jan 17, 2003 | 10.30 | 10.30 | 9.990 | 10.20 | 61,200 | -0.10(-0.96%) |
Jan 16, 2003 | 10.20 | 10.36 | 10.11 | 10.30 | 29,500 | -0.00(-0.01%) |
Jan 15, 2003 | 10.35 | 10.40 | 10.30 | 10.30 | 20,900 | -0.10(-0.96%) |
Jan 14, 2003 | 10.41 | 10.48 | 10.35 | 10.40 | 40,400 | -0.09(-0.86%) |
Jan 13, 2003 | 10.50 | 10.60 | 10.40 | 10.49 | 41,700 | -0.02(-0.19%) |
Jan 10, 2003 | 10.43 | 10.65 | 10.11 | 10.51 | 79,600 | +0.01(+0.10%) |
Jan 09, 2003 | 10.09 | 10.60 | 10.08 | 10.50 | 32,000 | +0.08(+0.76%) |
Jan 08, 2003 | 10.57 | 10.61 | 10.26 | 10.42 | 28,000 | -0.32(-2.97%) |
Jan 07, 2003 | 10.40 | 10.74 | 10.32 | 10.74 | 30,400 | +0.19(+1.80%) |
Jan 06, 2003 | 10.19 | 10.60 | 10.19 | 10.55 | 29,500 | +0.36(+3.52%) |
Jan 03, 2003 | 10.00 | 10.25 | 9.920 | 10.19 | 13,000 | +0.19(+1.91%) |
Jan 02, 2003 | 9.600 | 10.05 | 9.600 | 10.00 | 41,900 | +0.26(+2.67%) |
Dec 31, 2002 | 9.160 | 10.04 | 9.160 | 9.740 | 119,200 | +0.33(+3.51%) |
Dec 30, 2002 | 9.550 | 9.550 | 9.180 | 9.410 | 35,000 | -0.09(-0.95%) |
Dec 27, 2002 | 9.410 | 9.750 | 9.400 | 9.500 | 64,200 | -0.09(-0.94%) |
Dec 26, 2002 | 9.510 | 9.630 | 9.290 | 9.590 | 49,100 | +0.08(+0.84%) |
Dec 24, 2002 | 9.580 | 9.640 | 9.430 | 9.510 | 19,300 | -0.04(-0.42%) |
Dec 23, 2002 | 9.600 | 9.650 | 9.450 | 9.550 | 125,500 | +0.00(+0.00%) |
Dec 20, 2002 | 9.600 | 9.840 | 9.250 | 9.550 | 272,200 | +0.04(+0.42%) |
Dec 19, 2002 | 10.47 | 10.47 | 9.500 | 9.510 | 91,000 | -0.93(-8.91%) |
Dec 18, 2002 | 10.05 | 10.44 | 9.840 | 10.44 | 52,400 | +0.44(+4.41%) |
Dec 17, 2002 | 9.810 | 10.00 | 9.690 | 9.999 | 27,300 | +0.10(+1.00%) |
Dec 16, 2002 | 9.640 | 9.900 | 9.500 | 9.900 | 30,900 | +0.40(+4.21%) |
Dec 13, 2002 | 9.610 | 9.800 | 9.500 | 9.500 | 177,000 | -0.30(-3.06%) |
Dec 12, 2002 | 9.740 | 9.800 | 9.610 | 9.800 | 3,200 | +0.10(+1.03%) |
Dec 11, 2002 | 9.650 | 9.700 | 9.500 | 9.700 | 26,500 | +0.19(+2.00%) |
Dec 10, 2002 | 9.850 | 9.900 | 9.500 | 9.510 | 39,700 | -0.22(-2.26%) |
Dec 09, 2002 | 9.780 | 9.890 | 9.530 | 9.730 | 37,500 | -0.13(-1.32%) |
Dec 06, 2002 | 9.770 | 9.900 | 9.620 | 9.860 | 45,800 | +0.16(+1.65%) |
Dec 05, 2002 | 9.560 | 9.800 | 9.500 | 9.700 | 17,300 | +0.10(+1.04%) |
Dec 04, 2002 | 9.710 | 9.810 | 9.500 | 9.600 | 63,900 | -0.11(-1.13%) |
Dec 03, 2002 | 9.950 | 10.04 | 9.700 | 9.710 | 16,900 | -0.28(-2.80%) |
Dec 02, 2002 | 9.920 | 10.04 | 9.920 | 9.990 | 19,800 | +0.03(+0.30%) |
Nov 29, 2002 | 9.820 | 10.05 | 9.820 | 9.960 | 34,700 | +0.16(+1.63%) |
Nov 27, 2002 | 9.500 | 9.800 | 9.500 | 9.800 | 47,000 | +0.20(+2.08%) |
Nov 26, 2002 | 9.610 | 9.610 | 9.450 | 9.600 | 13,500 | -0.03(-0.31%) |
Nov 25, 2002 | 9.460 | 9.640 | 9.400 | 9.630 | 14,900 | +0.17(+1.80%) |
Nov 22, 2002 | 9.370 | 9.500 | 9.250 | 9.460 | 115,400 | +0.02(+0.21%) |
Nov 21, 2002 | 9.170 | 9.480 | 8.980 | 9.440 | 115,100 | +0.34(+3.74%) |
Nov 20, 2002 | 8.740 | 9.100 | 8.500 | 9.100 | 38,300 | +0.35(+4.00%) |
Nov 19, 2002 | 8.680 | 8.750 | 8.550 | 8.750 | 36,600 | +0.02(+0.23%) |
Nov 18, 2002 | 9.250 | 9.250 | 8.650 | 8.730 | 28,600 | -0.43(-4.69%) |
Nov 15, 2002 | 8.740 | 9.300 | 8.630 | 9.160 | 35,000 | +0.33(+3.74%) |
Nov 14, 2002 | 8.599 | 8.980 | 8.410 | 8.830 | 304,900 | +0.25(+2.91%) |
Nov 13, 2002 | 8.411 | 8.600 | 8.250 | 8.580 | 21,400 | +0.12(+1.42%) |
Nov 12, 2002 | 8.380 | 8.700 | 8.200 | 8.460 | 42,800 | -0.04(-0.47%) |
Nov 11, 2002 | 8.270 | 8.520 | 8.270 | 8.500 | 74,700 | +0.20(+2.41%) |
Nov 08, 2002 | 8.210 | 8.600 | 8.210 | 8.300 | 41,200 | +0.10(+1.22%) |
Nov 07, 2002 | 8.581 | 8.679 | 8.200 | 8.200 | 34,500 | -0.54(-6.18%) |
Nov 06, 2002 | 8.250 | 8.750 | 8.240 | 8.740 | 105,700 | +0.46(+5.56%) |
Nov 05, 2002 | 7.930 | 8.420 | 7.930 | 8.280 | 234,400 | +0.29(+3.63%) |
Nov 04, 2002 | 8.030 | 8.100 | 7.920 | 7.990 | 96,800 | -0.01(-0.12%) |