Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.695 | 8.014 | 7.695 | 7.870 | 284,888 | +0.15(+1.92%) |
Jan 30, 2003 | 7.835 | 8.041 | 7.695 | 7.722 | 238,942 | -0.06(-0.75%) |
Jan 29, 2003 | 7.830 | 8.069 | 7.308 | 7.780 | 858,222 | -0.02(-0.29%) |
Jan 28, 2003 | 8.230 | 8.329 | 7.574 | 7.803 | 533,111 | -0.50(-6.02%) |
Jan 27, 2003 | 8.100 | 8.325 | 8.095 | 8.303 | 156,888 | +0.05(+0.65%) |
Jan 24, 2003 | 8.527 | 8.527 | 8.194 | 8.248 | 146,888 | -0.27(-3.12%) |
Jan 23, 2003 | 8.555 | 8.595 | 8.163 | 8.514 | 207,111 | -0.09(-0.99%) |
Jan 22, 2003 | 8.631 | 8.726 | 8.501 | 8.600 | 147,555 | -0.02(-0.21%) |
Jan 21, 2003 | 8.775 | 8.879 | 8.586 | 8.617 | 137,555 | -0.18(-2.00%) |
Jan 17, 2003 | 8.816 | 8.887 | 8.811 | 8.793 | 70,666 | -0.06(-0.66%) |
Jan 16, 2003 | 8.901 | 9.166 | 8.834 | 8.851 | 193,555 | -0.14(-1.55%) |
Jan 15, 2003 | 8.820 | 9.072 | 8.780 | 8.991 | 178,888 | +0.09(+1.06%) |
Jan 14, 2003 | 9.076 | 9.085 | 8.842 | 8.896 | 159,111 | -0.18(-1.93%) |
Jan 13, 2003 | 9.090 | 9.126 | 9.023 | 9.072 | 508,444 | -0.03(-0.35%) |
Jan 10, 2003 | 9.135 | 9.315 | 9.104 | 9.104 | 69,333 | -0.13(-1.37%) |
Jan 09, 2003 | 9.113 | 9.383 | 9.045 | 9.230 | 185,777 | +0.15(+1.64%) |
Jan 08, 2003 | 9.027 | 9.135 | 9.027 | 9.081 | 200,444 | -0.00(-0.05%) |
Jan 07, 2003 | 9.252 | 9.252 | 9.045 | 9.085 | 185,777 | -0.15(-1.66%) |
Jan 06, 2003 | 9.265 | 9.355 | 9.158 | 9.239 | 258,666 | -0.08(-0.87%) |
Jan 03, 2003 | 9.432 | 9.437 | 9.216 | 9.319 | 139,555 | -0.04(-0.38%) |
Jan 02, 2003 | 9.018 | 9.491 | 9.018 | 9.355 | 364,222 | +0.39(+4.37%) |
Dec 31, 2002 | 8.982 | 9.104 | 8.865 | 8.964 | 224,222 | -0.02(-0.20%) |
Dec 30, 2002 | 9.009 | 9.036 | 8.928 | 8.982 | 139,555 | +0.03(+0.30%) |
Dec 27, 2002 | 9.045 | 9.162 | 8.932 | 8.955 | 139,555 | -0.09(-1.04%) |
Dec 26, 2002 | 8.937 | 9.068 | 8.932 | 9.050 | 100,222 | +0.27(+3.02%) |
Dec 24, 2002 | 8.694 | 9.068 | 8.694 | 8.784 | 140,666 | +0.08(+0.88%) |
Dec 23, 2002 | 8.636 | 8.955 | 8.505 | 8.707 | 479,111 | +0.07(+0.83%) |
Dec 20, 2002 | 8.636 | 8.811 | 8.482 | 8.636 | 488,888 | +0.04(+0.52%) |
Dec 19, 2002 | 8.977 | 8.977 | 8.415 | 8.591 | 439,111 | -0.39(-4.36%) |
Dec 18, 2002 | 9.014 | 9.225 | 8.892 | 8.982 | 124,222 | -0.01(-0.15%) |
Dec 17, 2002 | 9.153 | 9.216 | 8.973 | 8.995 | 68,222 | -0.13(-1.48%) |
Dec 16, 2002 | 9.054 | 9.220 | 8.950 | 9.130 | 112,666 | +0.02(+0.20%) |
Dec 13, 2002 | 9.171 | 9.180 | 9.068 | 9.113 | 124,666 | -0.04(-0.39%) |
Dec 12, 2002 | 9.045 | 9.171 | 8.991 | 9.149 | 99,111 | -0.00(-0.05%) |
Dec 11, 2002 | 9.121 | 9.225 | 9.045 | 9.153 | 100,666 | +0.06(+0.69%) |
Dec 10, 2002 | 9.135 | 9.252 | 8.865 | 9.090 | 149,555 | -0.11(-1.22%) |
Dec 09, 2002 | 8.977 | 9.216 | 8.950 | 9.203 | 167,777 | +0.20(+2.25%) |
Dec 06, 2002 | 8.950 | 9.027 | 8.910 | 9.000 | 98,444 | +0.09(+1.06%) |
Dec 05, 2002 | 8.883 | 9.000 | 8.842 | 8.905 | 130,000 | +0.02(+0.25%) |
Dec 04, 2002 | 8.473 | 8.946 | 8.473 | 8.883 | 178,222 | +0.32(+3.73%) |
Dec 03, 2002 | 8.550 | 8.685 | 8.505 | 8.563 | 173,111 | -0.10(-1.14%) |
Dec 02, 2002 | 8.640 | 8.662 | 8.267 | 8.662 | 264,888 | +0.12(+1.42%) |
Nov 29, 2002 | 8.447 | 8.662 | 8.370 | 8.541 | 147,111 | +0.04(+0.42%) |
Nov 27, 2002 | 8.280 | 8.685 | 8.280 | 8.505 | 420,222 | +0.13(+1.50%) |
Nov 26, 2002 | 8.636 | 8.685 | 8.222 | 8.379 | 428,444 | -0.25(-2.87%) |
Nov 25, 2002 | 9.274 | 9.360 | 8.550 | 8.627 | 538,666 | -0.79(-8.37%) |
Nov 22, 2002 | 9.108 | 9.536 | 9.014 | 9.414 | 178,444 | +0.23(+2.50%) |
Nov 21, 2002 | 9.329 | 9.333 | 8.851 | 9.184 | 270,888 | -0.15(-1.64%) |
Nov 20, 2002 | 9.139 | 9.342 | 9.139 | 9.338 | 159,555 | +0.13(+1.47%) |
Nov 19, 2002 | 9.558 | 9.558 | 9.135 | 9.203 | 172,666 | -0.27(-2.90%) |
Nov 18, 2002 | 9.806 | 9.806 | 9.248 | 9.477 | 217,555 | -0.30(-3.04%) |
Nov 15, 2002 | 9.999 | 9.999 | 9.630 | 9.774 | 152,666 | -0.22(-2.16%) |
Nov 14, 2002 | 9.725 | 9.990 | 9.725 | 9.990 | 163,777 | +0.22(+2.26%) |
Nov 13, 2002 | 9.581 | 9.778 | 9.459 | 9.770 | 181,777 | +0.27(+2.79%) |
Nov 12, 2002 | 9.603 | 9.634 | 9.338 | 9.504 | 192,888 | +0.01(+0.15%) |
Nov 11, 2002 | 9.738 | 9.832 | 9.450 | 9.491 | 116,666 | -0.20(-2.04%) |
Nov 08, 2002 | 9.508 | 9.733 | 9.293 | 9.688 | 398,888 | +0.23(+2.48%) |
Nov 07, 2002 | 10.03 | 10.12 | 9.428 | 9.454 | 1,077,333 | -1.09(-10.33%) |
Nov 06, 2002 | 10.68 | 10.68 | 10.08 | 10.54 | 479,777 | -0.14(-1.35%) |
Nov 05, 2002 | 10.76 | 10.76 | 10.62 | 10.69 | 156,888 | +0.09(+0.81%) |
Nov 04, 2002 | 10.97 | 10.98 | 10.60 | 10.60 | 264,666 | -0.23(-2.11%) |