Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.822 | 9.014 | 8.810 | 8.872 | 280,833 | +0.04(+0.42%) |
Jan 30, 2003 | 9.082 | 9.113 | 8.822 | 8.835 | 359,660 | -0.25(-2.72%) |
Jan 29, 2003 | 9.125 | 9.125 | 8.835 | 9.082 | 644,379 | -0.03(-0.34%) |
Jan 28, 2003 | 9.094 | 9.193 | 8.946 | 9.113 | 156,522 | +0.07(+0.82%) |
Jan 27, 2003 | 9.143 | 9.150 | 9.008 | 9.038 | 174,488 | -0.11(-1.22%) |
Jan 24, 2003 | 9.391 | 9.391 | 9.032 | 9.150 | 258,981 | -0.30(-3.20%) |
Jan 23, 2003 | 9.545 | 9.564 | 9.378 | 9.452 | 461,149 | -0.03(-0.33%) |
Jan 22, 2003 | 9.378 | 9.632 | 9.341 | 9.483 | 504,690 | +0.11(+1.12%) |
Jan 21, 2003 | 9.669 | 9.792 | 9.378 | 9.378 | 156,522 | -0.35(-3.62%) |
Jan 17, 2003 | 9.761 | 9.792 | 9.607 | 9.730 | 206,699 | -0.06(-0.57%) |
Jan 16, 2003 | 9.885 | 10.06 | 9.780 | 9.786 | 179,830 | -0.10(-1.00%) |
Jan 15, 2003 | 9.885 | 9.953 | 9.619 | 9.885 | 232,274 | +0.06(+0.57%) |
Jan 14, 2003 | 9.792 | 9.866 | 9.724 | 9.829 | 567,817 | +0.01(+0.13%) |
Jan 13, 2003 | 9.885 | 9.922 | 9.693 | 9.817 | 575,425 | +0.15(+1.60%) |
Jan 10, 2003 | 9.360 | 9.700 | 9.360 | 9.662 | 484,781 | +0.11(+1.16%) |
Jan 09, 2003 | 9.452 | 9.693 | 9.397 | 9.551 | 378,760 | +0.17(+1.84%) |
Jan 08, 2003 | 9.576 | 9.601 | 9.378 | 9.378 | 205,081 | -0.20(-2.06%) |
Jan 07, 2003 | 9.897 | 9.897 | 9.477 | 9.576 | 750,723 | -0.32(-3.25%) |
Jan 06, 2003 | 9.934 | 10.10 | 9.885 | 9.897 | 328,097 | -0.04(-0.37%) |
Jan 03, 2003 | 9.743 | 9.934 | 9.700 | 9.934 | 213,012 | +0.19(+1.97%) |
Jan 02, 2003 | 9.514 | 9.755 | 9.489 | 9.743 | 185,981 | +0.27(+2.87%) |
Dec 31, 2002 | 9.508 | 9.595 | 9.471 | 9.471 | 260,924 | -0.04(-0.45%) |
Dec 30, 2002 | 9.415 | 9.533 | 9.347 | 9.514 | 222,562 | +0.14(+1.52%) |
Dec 27, 2002 | 9.502 | 9.588 | 9.372 | 9.372 | 171,737 | -0.14(-1.43%) |
Dec 26, 2002 | 9.564 | 9.650 | 9.483 | 9.508 | 142,439 | -0.05(-0.52%) |
Dec 24, 2002 | 9.514 | 9.570 | 9.514 | 9.557 | 50,339 | -0.02(-0.26%) |
Dec 23, 2002 | 9.557 | 9.662 | 9.533 | 9.582 | 237,777 | -0.01(-0.06%) |
Dec 20, 2002 | 9.545 | 9.619 | 9.440 | 9.588 | 940,265 | +0.09(+0.98%) |
Dec 19, 2002 | 9.391 | 9.564 | 9.391 | 9.496 | 363,383 | +0.04(+0.46%) |
Dec 18, 2002 | 9.514 | 9.545 | 9.422 | 9.452 | 192,293 | -0.14(-1.48%) |
Dec 17, 2002 | 9.638 | 9.712 | 9.545 | 9.595 | 546,775 | -0.14(-1.40%) |
Dec 16, 2002 | 9.520 | 9.730 | 9.520 | 9.730 | 296,696 | +0.22(+2.27%) |
Dec 13, 2002 | 9.669 | 9.675 | 9.471 | 9.514 | 79,151 | -0.19(-1.91%) |
Dec 12, 2002 | 9.700 | 9.730 | 9.570 | 9.700 | 154,741 | -0.03(-0.32%) |
Dec 11, 2002 | 9.743 | 9.848 | 9.687 | 9.730 | 301,875 | -0.01(-0.06%) |
Dec 10, 2002 | 9.329 | 9.823 | 9.329 | 9.737 | 166,557 | +0.32(+3.34%) |
Dec 09, 2002 | 9.588 | 9.601 | 9.415 | 9.422 | 98,413 | -0.20(-2.12%) |
Dec 06, 2002 | 9.576 | 9.681 | 9.483 | 9.625 | 94,528 | +0.01(+0.13%) |
Dec 05, 2002 | 9.706 | 9.706 | 9.452 | 9.613 | 761,406 | -0.09(-0.95%) |
Dec 04, 2002 | 9.576 | 9.823 | 9.576 | 9.706 | 428,776 | +0.02(+0.26%) |
Dec 03, 2002 | 9.730 | 9.786 | 9.613 | 9.681 | 169,309 | -0.14(-1.45%) |
Dec 02, 2002 | 9.947 | 10.06 | 9.730 | 9.823 | 80,608 | -0.04(-0.44%) |
Nov 29, 2002 | 9.959 | 10.03 | 9.860 | 9.866 | 54,871 | -0.09(-0.87%) |
Nov 27, 2002 | 9.730 | 9.953 | 9.724 | 9.953 | 176,593 | +0.25(+2.55%) |
Nov 26, 2002 | 9.947 | 9.953 | 9.582 | 9.706 | 255,097 | -0.26(-2.60%) |
Nov 25, 2002 | 9.947 | 10.19 | 9.885 | 9.965 | 167,528 | -0.03(-0.31%) |
Nov 22, 2002 | 9.947 | 10.13 | 9.940 | 9.996 | 113,951 | -0.01(-0.12%) |
Nov 21, 2002 | 9.675 | 10.04 | 9.675 | 10.01 | 125,120 | +0.27(+2.79%) |
Nov 20, 2002 | 9.582 | 9.885 | 9.582 | 9.737 | 211,717 | +0.11(+1.09%) |
Nov 19, 2002 | 9.718 | 9.792 | 9.607 | 9.632 | 105,535 | -0.10(-1.02%) |
Nov 18, 2002 | 9.885 | 9.947 | 9.638 | 9.730 | 438,488 | -0.04(-0.38%) |
Nov 15, 2002 | 9.644 | 9.835 | 9.638 | 9.767 | 373,419 | +0.09(+0.89%) |
Nov 14, 2002 | 9.452 | 9.687 | 9.452 | 9.681 | 216,735 | +0.26(+2.75%) |
Nov 13, 2002 | 9.391 | 9.514 | 9.335 | 9.422 | 202,976 | -0.01(-0.13%) |
Nov 12, 2002 | 9.360 | 9.564 | 9.360 | 9.434 | 308,512 | +0.04(+0.46%) |
Nov 11, 2002 | 9.422 | 9.625 | 9.329 | 9.391 | 307,540 | -0.03(-0.33%) |
Nov 08, 2002 | 9.409 | 9.489 | 9.335 | 9.422 | 274,520 | +0.05(+0.53%) |
Nov 07, 2002 | 9.434 | 9.477 | 9.267 | 9.372 | 769,337 | -0.23(-2.44%) |
Nov 06, 2002 | 9.391 | 9.687 | 9.360 | 9.607 | 307,055 | +0.27(+2.91%) |
Nov 05, 2002 | 9.452 | 9.638 | 9.335 | 9.335 | 1,115,564 | +0.01(+0.13%) |
Nov 04, 2002 | 9.267 | 9.391 | 9.150 | 9.323 | 234,702 | +0.06(+0.60%) |