Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.174 | 9.174 | 8.438 | 8.498 | 60,903 | -0.66(-7.22%) |
Jan 30, 2003 | 9.325 | 9.468 | 8.874 | 9.159 | 17,154 | -0.17(-1.77%) |
Jan 29, 2003 | 8.904 | 9.325 | 8.874 | 9.325 | 3,324 | +0.08(+0.81%) |
Jan 28, 2003 | 9.054 | 9.302 | 8.663 | 9.250 | 14,627 | +0.44(+5.04%) |
Jan 27, 2003 | 9.287 | 9.287 | 8.806 | 8.806 | 10,505 | -0.29(-3.22%) |
Jan 24, 2003 | 9.227 | 9.302 | 9.099 | 9.099 | 7,712 | -0.08(-0.90%) |
Jan 23, 2003 | 9.280 | 9.438 | 9.137 | 9.182 | 6,515 | -0.02(-0.17%) |
Jan 22, 2003 | 9.152 | 9.415 | 8.716 | 9.198 | 14,627 | -0.09(-0.96%) |
Jan 21, 2003 | 9.069 | 9.325 | 9.069 | 9.287 | 30,052 | +0.00(+0.00%) |
Jan 17, 2003 | 9.062 | 9.287 | 9.002 | 9.287 | 12,366 | +0.23(+2.57%) |
Jan 16, 2003 | 8.648 | 9.054 | 8.648 | 9.054 | 6,781 | +0.41(+4.70%) |
Jan 15, 2003 | 8.641 | 8.647 | 8.362 | 8.647 | 9,441 | +0.15(+1.76%) |
Jan 14, 2003 | 8.219 | 8.580 | 8.219 | 8.498 | 10,372 | +0.23(+2.73%) |
Jan 13, 2003 | 8.385 | 8.430 | 8.197 | 8.272 | 40,558 | -0.12(-1.43%) |
Jan 10, 2003 | 8.362 | 8.528 | 8.272 | 8.392 | 7,845 | -0.02(-0.18%) |
Jan 09, 2003 | 8.490 | 8.535 | 8.280 | 8.407 | 21,542 | +0.05(+0.64%) |
Jan 08, 2003 | 8.355 | 8.362 | 8.159 | 8.354 | 8,510 | -0.11(-1.25%) |
Jan 07, 2003 | 8.404 | 8.595 | 8.325 | 8.460 | 44,946 | +0.02(+0.18%) |
Jan 06, 2003 | 8.415 | 8.708 | 8.340 | 8.445 | 36,169 | -0.29(-3.27%) |
Jan 03, 2003 | 9.024 | 9.024 | 8.498 | 8.731 | 33,111 | -0.26(-2.85%) |
Jan 02, 2003 | 8.814 | 9.250 | 8.686 | 8.986 | 6,781 | -0.01(-0.08%) |
Dec 31, 2002 | 9.205 | 9.205 | 8.814 | 8.994 | 21,808 | +0.08(+0.93%) |
Dec 30, 2002 | 9.159 | 9.197 | 8.911 | 8.911 | 11,569 | -0.35(-3.81%) |
Dec 27, 2002 | 9.378 | 9.566 | 9.257 | 9.265 | 19,547 | -0.14(-1.44%) |
Dec 26, 2002 | 9.550 | 9.550 | 9.378 | 9.400 | 2,393 | -0.19(-1.98%) |
Dec 24, 2002 | 9.678 | 9.678 | 9.588 | 9.590 | 40,824 | -0.09(-0.91%) |
Dec 23, 2002 | 9.468 | 9.678 | 9.408 | 9.678 | 76,329 | +0.21(+2.22%) |
Dec 20, 2002 | 9.626 | 9.626 | 9.408 | 9.468 | 17,021 | +0.02(+0.16%) |
Dec 19, 2002 | 9.633 | 9.633 | 9.438 | 9.453 | 2,526 | +0.04(+0.40%) |
Dec 18, 2002 | 9.573 | 9.581 | 9.415 | 9.415 | 1,063 | -0.14(-1.42%) |
Dec 17, 2002 | 9.701 | 9.701 | 9.445 | 9.550 | 9,973 | -0.11(-1.17%) |
Dec 16, 2002 | 9.227 | 9.663 | 9.227 | 9.663 | 184,041 | +0.31(+3.30%) |
Dec 13, 2002 | 8.483 | 9.355 | 8.475 | 9.355 | 30,717 | +0.56(+6.32%) |
Dec 12, 2002 | 8.618 | 8.798 | 8.513 | 8.798 | 3,457 | +0.30(+3.54%) |
Dec 11, 2002 | 8.422 | 8.498 | 8.422 | 8.498 | 35,505 | +0.05(+0.53%) |
Dec 10, 2002 | 8.415 | 8.453 | 8.272 | 8.453 | 2,792 | +0.20(+2.46%) |
Dec 09, 2002 | 8.272 | 8.422 | 8.249 | 8.249 | 10,106 | -0.02(-0.27%) |
Dec 06, 2002 | 8.287 | 8.686 | 8.159 | 8.272 | 9,042 | +0.10(+1.20%) |
Dec 05, 2002 | 8.498 | 8.535 | 8.174 | 8.174 | 67,286 | -0.40(-4.65%) |
Dec 04, 2002 | 8.889 | 8.956 | 8.422 | 8.573 | 18,882 | -0.41(-4.60%) |
Dec 03, 2002 | 9.017 | 9.114 | 8.829 | 8.986 | 37,233 | -0.11(-1.16%) |
Dec 02, 2002 | 8.874 | 9.122 | 8.874 | 9.092 | 75,398 | +0.26(+2.98%) |
Nov 29, 2002 | 8.829 | 8.911 | 8.723 | 8.829 | 19,015 | -0.12(-1.34%) |
Nov 27, 2002 | 8.934 | 9.009 | 8.738 | 8.949 | 18,749 | +0.11(+1.28%) |
Nov 26, 2002 | 8.919 | 9.024 | 8.836 | 8.836 | 15,824 | -0.19(-2.08%) |
Nov 25, 2002 | 9.054 | 9.122 | 8.986 | 9.024 | 32,712 | +0.08(+0.93%) |
Nov 22, 2002 | 8.656 | 9.047 | 8.656 | 8.941 | 53,457 | +0.08(+0.85%) |
Nov 21, 2002 | 8.768 | 8.866 | 8.648 | 8.866 | 12,898 | +0.11(+1.20%) |
Nov 20, 2002 | 8.723 | 9.017 | 8.648 | 8.761 | 16,356 | +0.11(+1.30%) |
Nov 19, 2002 | 8.633 | 9.017 | 8.626 | 8.648 | 35,638 | -0.02(-0.18%) |
Nov 18, 2002 | 8.355 | 8.664 | 8.347 | 8.664 | 23,404 | +0.13(+1.51%) |
Nov 15, 2002 | 8.693 | 8.881 | 8.535 | 8.535 | 19,281 | +0.13(+1.52%) |
Nov 14, 2002 | 8.678 | 8.761 | 8.295 | 8.407 | 21,010 | -0.13(-1.47%) |
Nov 13, 2002 | 8.287 | 8.723 | 8.280 | 8.533 | 17,686 | +0.24(+2.90%) |
Nov 12, 2002 | 8.242 | 8.558 | 8.242 | 8.292 | 18,217 | +0.02(+0.24%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.272 | 8.273 | 19,547 | -0.08(-0.92%) |
Nov 08, 2002 | 8.392 | 8.438 | 8.310 | 8.350 | 23,005 | -0.02(-0.24%) |
Nov 07, 2002 | 8.213 | 8.535 | 8.213 | 8.370 | 29,654 | -0.04(-0.53%) |
Nov 06, 2002 | 7.881 | 8.414 | 7.813 | 8.414 | 30,318 | +0.50(+6.36%) |
Nov 05, 2002 | 9.317 | 9.317 | 7.896 | 7.911 | 40,425 | -1.43(-15.30%) |
Nov 04, 2002 | 9.663 | 9.663 | 9.317 | 9.340 | 22,207 | -0.32(-3.35%) |