Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.354 | 9.354 | 8.602 | 8.664 | 59,737 | -0.67(-7.22%) |
Jan 30, 2003 | 9.507 | 9.653 | 9.047 | 9.338 | 16,825 | -0.17(-1.77%) |
Jan 29, 2003 | 9.078 | 9.507 | 9.047 | 9.507 | 3,260 | +0.08(+0.81%) |
Jan 28, 2003 | 9.231 | 9.484 | 8.832 | 9.430 | 14,347 | +0.45(+5.04%) |
Jan 27, 2003 | 9.469 | 9.469 | 8.978 | 8.978 | 10,303 | -0.30(-3.22%) |
Jan 24, 2003 | 9.407 | 9.484 | 9.277 | 9.277 | 7,564 | -0.08(-0.90%) |
Jan 23, 2003 | 9.461 | 9.622 | 9.315 | 9.361 | 6,391 | -0.02(-0.17%) |
Jan 22, 2003 | 9.331 | 9.599 | 8.886 | 9.377 | 14,347 | -0.09(-0.96%) |
Jan 21, 2003 | 9.246 | 9.507 | 9.246 | 9.469 | 29,477 | +0.00(+0.00%) |
Jan 17, 2003 | 9.239 | 9.469 | 9.177 | 9.469 | 12,130 | +0.24(+2.57%) |
Jan 16, 2003 | 8.817 | 9.231 | 8.817 | 9.231 | 6,651 | +0.41(+4.70%) |
Jan 15, 2003 | 8.809 | 8.816 | 8.526 | 8.816 | 9,260 | +0.15(+1.76%) |
Jan 14, 2003 | 8.380 | 8.748 | 8.380 | 8.664 | 10,173 | +0.23(+2.73%) |
Jan 13, 2003 | 8.549 | 8.595 | 8.357 | 8.434 | 39,781 | -0.12(-1.43%) |
Jan 10, 2003 | 8.526 | 8.694 | 8.434 | 8.556 | 7,695 | -0.02(-0.18%) |
Jan 09, 2003 | 8.656 | 8.702 | 8.441 | 8.572 | 21,129 | +0.05(+0.64%) |
Jan 08, 2003 | 8.518 | 8.526 | 8.319 | 8.517 | 8,347 | -0.11(-1.25%) |
Jan 07, 2003 | 8.568 | 8.763 | 8.487 | 8.625 | 44,085 | +0.02(+0.18%) |
Jan 06, 2003 | 8.579 | 8.878 | 8.503 | 8.610 | 35,477 | -0.29(-3.27%) |
Jan 03, 2003 | 9.200 | 9.200 | 8.664 | 8.901 | 32,477 | -0.26(-2.85%) |
Jan 02, 2003 | 8.986 | 9.430 | 8.855 | 9.162 | 6,651 | -0.01(-0.08%) |
Dec 31, 2002 | 9.384 | 9.384 | 8.986 | 9.170 | 21,390 | +0.08(+0.93%) |
Dec 30, 2002 | 9.338 | 9.377 | 9.085 | 9.085 | 11,347 | -0.36(-3.81%) |
Dec 27, 2002 | 9.561 | 9.752 | 9.438 | 9.446 | 19,173 | -0.14(-1.44%) |
Dec 26, 2002 | 9.737 | 9.737 | 9.561 | 9.584 | 2,347 | -0.19(-1.98%) |
Dec 24, 2002 | 9.867 | 9.867 | 9.775 | 9.778 | 40,042 | -0.09(-0.91%) |
Dec 23, 2002 | 9.653 | 9.867 | 9.591 | 9.867 | 74,867 | +0.21(+2.22%) |
Dec 20, 2002 | 9.814 | 9.814 | 9.591 | 9.653 | 16,695 | +0.02(+0.16%) |
Dec 19, 2002 | 9.821 | 9.821 | 9.622 | 9.637 | 2,478 | +0.04(+0.40%) |
Dec 18, 2002 | 9.760 | 9.768 | 9.599 | 9.599 | 1,043 | -0.14(-1.42%) |
Dec 17, 2002 | 9.890 | 9.890 | 9.630 | 9.737 | 9,782 | -0.12(-1.17%) |
Dec 16, 2002 | 9.407 | 9.852 | 9.407 | 9.852 | 180,515 | +0.31(+3.30%) |
Dec 13, 2002 | 8.648 | 9.538 | 8.641 | 9.538 | 30,129 | +0.57(+6.32%) |
Dec 12, 2002 | 8.786 | 8.970 | 8.679 | 8.970 | 3,391 | +0.31(+3.54%) |
Dec 11, 2002 | 8.587 | 8.664 | 8.587 | 8.664 | 34,824 | +0.05(+0.53%) |
Dec 10, 2002 | 8.579 | 8.618 | 8.434 | 8.618 | 2,739 | +0.21(+2.46%) |
Dec 09, 2002 | 8.434 | 8.587 | 8.411 | 8.411 | 9,912 | -0.02(-0.27%) |
Dec 06, 2002 | 8.449 | 8.855 | 8.319 | 8.434 | 8,869 | +0.10(+1.20%) |
Dec 05, 2002 | 8.664 | 8.702 | 8.334 | 8.334 | 65,997 | -0.41(-4.65%) |
Dec 04, 2002 | 9.062 | 9.131 | 8.587 | 8.740 | 18,521 | -0.42(-4.60%) |
Dec 03, 2002 | 9.193 | 9.292 | 9.001 | 9.162 | 36,520 | -0.11(-1.16%) |
Dec 02, 2002 | 9.048 | 9.300 | 9.048 | 9.269 | 73,954 | +0.27(+2.98%) |
Nov 29, 2002 | 9.001 | 9.085 | 8.894 | 9.001 | 18,651 | -0.12(-1.34%) |
Nov 27, 2002 | 9.108 | 9.185 | 8.909 | 9.124 | 18,390 | +0.12(+1.28%) |
Nov 26, 2002 | 9.093 | 9.200 | 9.009 | 9.009 | 15,521 | -0.19(-2.08%) |
Nov 25, 2002 | 9.231 | 9.300 | 9.162 | 9.200 | 32,085 | +0.08(+0.93%) |
Nov 22, 2002 | 8.825 | 9.223 | 8.825 | 9.116 | 52,433 | +0.08(+0.85%) |
Nov 21, 2002 | 8.940 | 9.039 | 8.817 | 9.039 | 12,651 | +0.11(+1.20%) |
Nov 20, 2002 | 8.894 | 9.193 | 8.817 | 8.932 | 16,042 | +0.12(+1.30%) |
Nov 19, 2002 | 8.802 | 9.193 | 8.794 | 8.817 | 34,955 | -0.02(-0.18%) |
Nov 18, 2002 | 8.518 | 8.833 | 8.510 | 8.833 | 22,955 | +0.13(+1.51%) |
Nov 15, 2002 | 8.863 | 9.055 | 8.701 | 8.702 | 18,912 | +0.13(+1.52%) |
Nov 14, 2002 | 8.848 | 8.932 | 8.457 | 8.572 | 20,607 | -0.13(-1.47%) |
Nov 13, 2002 | 8.449 | 8.894 | 8.441 | 8.699 | 17,347 | +0.24(+2.90%) |
Nov 12, 2002 | 8.403 | 8.725 | 8.403 | 8.454 | 17,868 | +0.02(+0.24%) |
Nov 11, 2002 | 8.541 | 8.541 | 8.434 | 8.434 | 19,173 | -0.08(-0.92%) |
Nov 08, 2002 | 8.556 | 8.602 | 8.472 | 8.513 | 22,564 | -0.02(-0.24%) |
Nov 07, 2002 | 8.373 | 8.702 | 8.373 | 8.533 | 29,085 | -0.05(-0.53%) |
Nov 06, 2002 | 8.035 | 8.579 | 7.966 | 8.579 | 29,738 | +0.51(+6.36%) |
Nov 05, 2002 | 9.499 | 9.499 | 8.050 | 8.066 | 39,650 | -1.46(-15.30%) |
Nov 04, 2002 | 9.851 | 9.851 | 9.499 | 9.522 | 21,781 | -0.33(-3.35%) |