Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.299 | 8.883 | 8.299 | 8.724 | 221,457 | +0.50(+6.04%) |
Jan 30, 2003 | 8.279 | 8.359 | 8.147 | 8.226 | 61,247 | +0.21(+2.56%) |
Jan 29, 2003 | 7.968 | 8.087 | 7.762 | 8.021 | 32,434 | +0.09(+1.17%) |
Jan 28, 2003 | 7.955 | 7.955 | 7.689 | 7.928 | 47,368 | -0.01(-0.17%) |
Jan 27, 2003 | 8.233 | 8.372 | 7.829 | 7.941 | 86,440 | -0.51(-6.04%) |
Jan 24, 2003 | 8.545 | 8.611 | 8.399 | 8.452 | 54,157 | -0.03(-0.39%) |
Jan 23, 2003 | 8.279 | 8.485 | 8.173 | 8.485 | 161,718 | +0.42(+5.18%) |
Jan 22, 2003 | 7.928 | 8.114 | 7.868 | 8.067 | 59,739 | -0.12(-1.46%) |
Jan 21, 2003 | 8.180 | 8.372 | 8.100 | 8.187 | 66,376 | -0.47(-5.44%) |
Jan 17, 2003 | 8.803 | 8.803 | 8.551 | 8.657 | 34,093 | -0.26(-2.90%) |
Jan 16, 2003 | 8.929 | 9.009 | 8.777 | 8.916 | 84,177 | -0.11(-1.18%) |
Jan 15, 2003 | 9.168 | 9.168 | 8.883 | 9.022 | 38,015 | -0.36(-3.88%) |
Jan 14, 2003 | 9.148 | 9.406 | 9.148 | 9.386 | 26,249 | +0.08(+0.85%) |
Jan 13, 2003 | 9.512 | 9.512 | 9.227 | 9.307 | 29,266 | -0.14(-1.47%) |
Jan 10, 2003 | 9.307 | 9.492 | 9.307 | 9.446 | 35,300 | +0.14(+1.50%) |
Jan 09, 2003 | 9.247 | 9.313 | 9.154 | 9.307 | 46,765 | +0.25(+2.78%) |
Jan 08, 2003 | 9.088 | 9.340 | 9.002 | 9.055 | 84,177 | -0.26(-2.78%) |
Jan 07, 2003 | 9.426 | 9.426 | 9.207 | 9.313 | 71,204 | -0.52(-5.32%) |
Jan 06, 2003 | 9.632 | 9.857 | 9.512 | 9.837 | 54,911 | +0.04(+0.41%) |
Jan 03, 2003 | 9.857 | 9.864 | 9.711 | 9.797 | 9,805 | -0.07(-0.67%) |
Jan 02, 2003 | 9.426 | 10.01 | 9.426 | 9.864 | 31,378 | +0.67(+7.28%) |
Dec 31, 2002 | 9.413 | 9.420 | 9.128 | 9.194 | 44,502 | -0.34(-3.55%) |
Dec 30, 2002 | 9.307 | 9.572 | 9.234 | 9.532 | 42,541 | +0.50(+5.58%) |
Dec 27, 2002 | 9.313 | 9.313 | 8.982 | 9.028 | 34,847 | -0.52(-5.48%) |
Dec 26, 2002 | 9.744 | 9.744 | 9.539 | 9.552 | 24,740 | -0.19(-1.97%) |
Dec 24, 2002 | 9.406 | 9.671 | 9.380 | 9.744 | 10,710 | +0.36(+3.81%) |
Dec 23, 2002 | 9.426 | 9.539 | 9.347 | 9.386 | 14,934 | +0.11(+1.22%) |
Dec 20, 2002 | 9.280 | 9.420 | 9.247 | 9.274 | 34,546 | +0.14(+1.52%) |
Dec 19, 2002 | 9.135 | 9.367 | 9.015 | 9.135 | 36,356 | -0.30(-3.16%) |
Dec 18, 2002 | 9.612 | 9.612 | 9.347 | 9.433 | 32,735 | -0.25(-2.53%) |
Dec 17, 2002 | 9.976 | 9.976 | 9.645 | 9.678 | 15,538 | -0.40(-3.95%) |
Dec 16, 2002 | 9.592 | 10.16 | 9.592 | 10.08 | 30,774 | +0.72(+7.73%) |
Dec 13, 2002 | 9.373 | 9.413 | 9.221 | 9.353 | 16,594 | -0.13(-1.33%) |
Dec 12, 2002 | 9.870 | 9.870 | 9.479 | 9.479 | 13,577 | -0.21(-2.12%) |
Dec 11, 2002 | 9.691 | 9.930 | 9.678 | 9.685 | 25,042 | -0.03(-0.27%) |
Dec 10, 2002 | 9.777 | 9.831 | 9.446 | 9.711 | 41,485 | -0.12(-1.21%) |
Dec 09, 2002 | 10.04 | 10.04 | 9.705 | 9.831 | 20,516 | -0.70(-6.61%) |
Dec 06, 2002 | 10.10 | 10.53 | 10.05 | 10.53 | 30,020 | +0.34(+3.39%) |
Dec 05, 2002 | 10.57 | 10.57 | 10.16 | 10.18 | 16,443 | -0.52(-4.83%) |
Dec 04, 2002 | 10.52 | 10.75 | 10.45 | 10.70 | 11,917 | +0.09(+0.81%) |
Dec 03, 2002 | 10.84 | 10.89 | 10.53 | 10.61 | 47,972 | -0.56(-4.99%) |
Dec 02, 2002 | 11.30 | 11.37 | 11.04 | 11.17 | 25,796 | -0.08(-0.71%) |
Nov 29, 2002 | 11.01 | 11.25 | 11.01 | 11.25 | 10,559 | +0.78(+7.47%) |
Nov 27, 2002 | 10.06 | 10.51 | 10.04 | 10.47 | 93,832 | +0.44(+4.43%) |
Nov 26, 2002 | 10.44 | 10.44 | 9.950 | 10.02 | 60,946 | -0.68(-6.32%) |
Nov 25, 2002 | 10.86 | 10.86 | 10.61 | 10.70 | 36,507 | -0.44(-3.93%) |
Nov 22, 2002 | 10.74 | 11.20 | 10.74 | 11.14 | 66,829 | +0.42(+3.96%) |
Nov 21, 2002 | 10.05 | 10.72 | 10.05 | 10.71 | 76,031 | +0.74(+7.45%) |
Nov 20, 2002 | 9.652 | 9.976 | 9.612 | 9.970 | 83,876 | +0.26(+2.66%) |
Nov 19, 2002 | 9.711 | 9.844 | 9.552 | 9.711 | 157,192 | -0.07(-0.68%) |
Nov 18, 2002 | 9.804 | 9.910 | 9.678 | 9.777 | 34,244 | +0.25(+2.64%) |
Nov 15, 2002 | 9.413 | 9.678 | 9.280 | 9.526 | 109,370 | +0.01(+0.14%) |
Nov 14, 2002 | 9.307 | 9.612 | 9.307 | 9.512 | 64,566 | +0.62(+7.01%) |
Nov 13, 2002 | 9.062 | 9.161 | 8.883 | 8.889 | 175,898 | -0.56(-5.89%) |
Nov 12, 2002 | 9.280 | 9.579 | 9.009 | 9.446 | 180,726 | -0.03(-0.35%) |
Nov 11, 2002 | 9.512 | 9.579 | 9.115 | 9.479 | 163,528 | -0.01(-0.07%) |
Nov 08, 2002 | 9.612 | 9.758 | 9.486 | 9.486 | 20,516 | -0.19(-1.99%) |
Nov 07, 2002 | 10.08 | 10.08 | 9.532 | 9.678 | 128,529 | -0.64(-6.23%) |
Nov 06, 2002 | 10.20 | 10.47 | 9.890 | 10.32 | 86,139 | +0.23(+2.30%) |
Nov 05, 2002 | 10.12 | 10.41 | 9.943 | 10.09 | 177,708 | +0.19(+1.94%) |
Nov 04, 2002 | 9.698 | 10.12 | 9.652 | 9.897 | 90,664 | +0.35(+3.68%) |