Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.164 | 9.246 | 9.100 | 9.210 | 27,062 | +0.06(+0.70%) |
Jan 30, 2003 | 9.356 | 9.356 | 9.036 | 9.146 | 84,680 | -0.21(-2.25%) |
Jan 29, 2003 | 9.255 | 9.375 | 9.255 | 9.356 | 47,687 | +0.03(+0.29%) |
Jan 28, 2003 | 9.310 | 9.375 | 9.255 | 9.329 | 60,891 | +0.00(+0.00%) |
Jan 27, 2003 | 9.393 | 9.393 | 9.255 | 9.329 | 58,490 | -0.06(-0.68%) |
Jan 24, 2003 | 9.320 | 9.393 | 9.237 | 9.393 | 186,385 | +0.07(+0.79%) |
Jan 23, 2003 | 9.301 | 9.320 | 9.072 | 9.320 | 18,660 | +0.00(+0.00%) |
Jan 22, 2003 | 9.292 | 9.384 | 9.237 | 9.320 | 214,648 | +0.02(+0.20%) |
Jan 21, 2003 | 9.301 | 9.329 | 9.255 | 9.301 | 161,286 | +0.01(+0.10%) |
Jan 17, 2003 | 9.210 | 9.292 | 9.200 | 9.292 | 107,160 | +0.04(+0.40%) |
Jan 16, 2003 | 9.329 | 9.329 | 9.237 | 9.255 | 102,577 | -0.09(-0.98%) |
Jan 15, 2003 | 9.045 | 9.420 | 9.045 | 9.347 | 205,263 | +0.30(+3.34%) |
Jan 14, 2003 | 9.072 | 9.091 | 9.026 | 9.045 | 50,742 | -0.03(-0.30%) |
Jan 13, 2003 | 9.118 | 9.118 | 9.017 | 9.072 | 43,868 | +0.00(+0.00%) |
Jan 10, 2003 | 9.026 | 9.118 | 8.981 | 9.072 | 58,818 | +0.09(+1.02%) |
Jan 09, 2003 | 8.981 | 9.054 | 8.971 | 8.981 | 189,986 | +0.03(+0.31%) |
Jan 08, 2003 | 8.935 | 9.072 | 8.935 | 8.953 | 193,368 | +0.02(+0.21%) |
Jan 07, 2003 | 8.935 | 8.953 | 8.916 | 8.935 | 194,132 | +0.00(+0.00%) |
Jan 06, 2003 | 8.889 | 8.935 | 8.861 | 8.935 | 85,990 | +0.05(+0.52%) |
Jan 03, 2003 | 8.797 | 8.935 | 8.797 | 8.889 | 97,775 | +0.09(+1.04%) |
Jan 02, 2003 | 8.981 | 8.981 | 8.715 | 8.797 | 154,629 | -0.14(-1.54%) |
Dec 31, 2002 | 8.825 | 8.962 | 8.825 | 8.935 | 354,546 | +0.09(+1.04%) |
Dec 30, 2002 | 9.091 | 9.136 | 8.806 | 8.843 | 341,123 | -0.20(-2.23%) |
Dec 27, 2002 | 9.118 | 9.118 | 8.935 | 9.045 | 206,136 | -0.06(-0.70%) |
Dec 26, 2002 | 9.164 | 9.164 | 8.981 | 9.109 | 50,415 | -0.04(-0.40%) |
Dec 24, 2002 | 9.118 | 9.164 | 9.072 | 9.146 | 153,865 | -0.02(-0.20%) |
Dec 23, 2002 | 8.935 | 9.164 | 8.935 | 9.164 | 69,075 | +0.20(+2.25%) |
Dec 20, 2002 | 8.751 | 9.063 | 8.706 | 8.962 | 126,693 | +0.21(+2.41%) |
Dec 19, 2002 | 8.706 | 8.797 | 8.678 | 8.751 | 145,135 | +0.05(+0.53%) |
Dec 18, 2002 | 8.733 | 8.797 | 8.660 | 8.706 | 528,163 | -0.07(-0.84%) |
Dec 17, 2002 | 8.797 | 8.871 | 8.706 | 8.779 | 122,656 | -0.05(-0.62%) |
Dec 16, 2002 | 8.916 | 8.935 | 8.797 | 8.834 | 76,932 | -0.08(-0.92%) |
Dec 13, 2002 | 8.935 | 8.944 | 8.907 | 8.916 | 12,985 | -0.02(-0.21%) |
Dec 12, 2002 | 9.164 | 9.164 | 8.935 | 8.935 | 390,775 | -0.23(-2.50%) |
Dec 11, 2002 | 9.228 | 9.255 | 9.091 | 9.164 | 40,048 | -0.16(-1.67%) |
Dec 10, 2002 | 9.164 | 9.320 | 9.054 | 9.320 | 69,294 | +0.13(+1.40%) |
Dec 09, 2002 | 9.329 | 9.329 | 9.072 | 9.191 | 158,994 | -0.17(-1.86%) |
Dec 06, 2002 | 8.990 | 9.485 | 8.898 | 9.365 | 148,955 | +0.38(+4.18%) |
Dec 05, 2002 | 8.999 | 9.063 | 8.935 | 8.990 | 200,898 | +0.01(+0.10%) |
Dec 04, 2002 | 9.026 | 9.173 | 8.706 | 8.981 | 189,767 | -0.03(-0.31%) |
Dec 03, 2002 | 9.164 | 9.164 | 8.981 | 9.008 | 152,774 | -0.20(-2.19%) |
Dec 02, 2002 | 9.274 | 9.430 | 9.182 | 9.210 | 247,822 | -0.06(-0.69%) |
Nov 29, 2002 | 9.301 | 9.347 | 9.210 | 9.274 | 112,180 | -0.03(-0.30%) |
Nov 27, 2002 | 9.393 | 9.393 | 9.237 | 9.301 | 663,587 | -0.11(-1.17%) |
Nov 26, 2002 | 9.292 | 9.411 | 9.091 | 9.411 | 145,354 | +0.16(+1.68%) |
Nov 25, 2002 | 9.054 | 9.338 | 8.889 | 9.255 | 162,377 | +0.16(+1.81%) |
Nov 22, 2002 | 8.660 | 9.356 | 8.660 | 9.091 | 261,790 | +0.43(+4.97%) |
Nov 21, 2002 | 8.568 | 8.751 | 8.522 | 8.660 | 204,608 | +0.09(+1.07%) |
Nov 20, 2002 | 8.449 | 8.733 | 8.394 | 8.568 | 428,750 | +0.14(+1.63%) |
Nov 19, 2002 | 8.403 | 8.477 | 8.247 | 8.431 | 77,696 | +0.07(+0.88%) |
Nov 18, 2002 | 8.293 | 8.422 | 8.247 | 8.357 | 286,670 | +0.11(+1.33%) |
Nov 15, 2002 | 7.927 | 8.385 | 7.899 | 8.247 | 161,722 | +0.23(+2.86%) |
Nov 14, 2002 | 7.973 | 8.018 | 7.927 | 8.018 | 129,967 | +0.14(+1.74%) |
Nov 13, 2002 | 7.881 | 7.890 | 7.789 | 7.881 | 446,429 | -0.04(-0.46%) |
Nov 12, 2002 | 8.110 | 8.110 | 7.743 | 7.918 | 586,217 | +0.17(+2.25%) |
Nov 11, 2002 | 7.606 | 7.789 | 7.588 | 7.743 | 288,962 | +0.14(+1.81%) |
Nov 08, 2002 | 7.679 | 7.743 | 7.560 | 7.606 | 588,291 | -0.09(-1.19%) |
Nov 07, 2002 | 7.707 | 7.753 | 7.652 | 7.698 | 119,709 | +0.00(+0.00%) |
Nov 06, 2002 | 7.743 | 7.881 | 7.652 | 7.698 | 266,046 | +0.00(+0.00%) |
Nov 05, 2002 | 7.771 | 7.780 | 7.624 | 7.698 | 189,876 | -0.05(-0.71%) |
Nov 04, 2002 | 8.064 | 8.064 | 7.716 | 7.753 | 135,314 | -0.32(-3.97%) |