Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.250 | 9.270 | 9.250 | 9.270 | 2,700 | +0.02(+0.22%) |
Jan 30, 2003 | 9.100 | 9.250 | 9.100 | 9.250 | 14,300 | +0.15(+1.65%) |
Jan 29, 2003 | 9.050 | 9.100 | 9.050 | 9.100 | 7,800 | +0.00(+0.00%) |
Jan 28, 2003 | 9.200 | 9.200 | 9.100 | 9.100 | 7,500 | +0.00(+0.00%) |
Jan 27, 2003 | 9.230 | 9.230 | 9.100 | 9.100 | 3,100 | -0.15(-1.62%) |
Jan 24, 2003 | 9.330 | 9.340 | 9.250 | 9.250 | 5,900 | -0.04(-0.43%) |
Jan 23, 2003 | 9.270 | 9.290 | 9.270 | 9.290 | 3,400 | -0.01(-0.11%) |
Jan 22, 2003 | 9.270 | 9.310 | 9.270 | 9.300 | 2,600 | +0.03(+0.32%) |
Jan 21, 2003 | 9.450 | 9.450 | 9.270 | 9.270 | 4,600 | -0.13(-1.38%) |
Jan 17, 2003 | 9.500 | 9.500 | 9.400 | 9.400 | 3,300 | +0.00(+0.00%) |
Jan 16, 2003 | 9.400 | 9.400 | 9.390 | 9.400 | 7,200 | +0.03(+0.32%) |
Jan 15, 2003 | 9.510 | 9.510 | 9.370 | 9.370 | 4,800 | -0.13(-1.37%) |
Jan 14, 2003 | 9.520 | 9.550 | 9.500 | 9.500 | 5,300 | +0.00(+0.00%) |
Jan 13, 2003 | 9.500 | 9.550 | 9.470 | 9.500 | 4,200 | +0.08(+0.85%) |
Jan 10, 2003 | 9.420 | 9.430 | 9.400 | 9.420 | 2,600 | -0.03(-0.32%) |
Jan 09, 2003 | 9.350 | 9.450 | 9.350 | 9.450 | 3,100 | +0.11(+1.18%) |
Jan 08, 2003 | 9.400 | 9.400 | 9.300 | 9.340 | 3,900 | -0.11(-1.16%) |
Jan 07, 2003 | 9.350 | 9.450 | 9.350 | 9.450 | 1,200 | +0.10(+1.07%) |
Jan 06, 2003 | 9.350 | 9.450 | 9.350 | 9.350 | 11,300 | -0.02(-0.21%) |
Jan 03, 2003 | 9.300 | 9.370 | 9.300 | 9.370 | 2,300 | +0.07(+0.75%) |
Jan 02, 2003 | 9.160 | 9.310 | 9.160 | 9.300 | 8,500 | +0.14(+1.53%) |
Dec 31, 2002 | 9.050 | 9.170 | 9.050 | 9.160 | 13,800 | +0.01(+0.11%) |
Dec 30, 2002 | 9.060 | 9.190 | 9.060 | 9.150 | 4,100 | +0.10(+1.10%) |
Dec 27, 2002 | 9.090 | 9.110 | 9.050 | 9.050 | 8,200 | -0.06(-0.66%) |
Dec 26, 2002 | 9.100 | 9.110 | 9.100 | 9.110 | 3,500 | +0.05(+0.55%) |
Dec 24, 2002 | 9.080 | 9.080 | 9.060 | 9.060 | 2,700 | -0.04(-0.44%) |
Dec 23, 2002 | 9.100 | 9.100 | 9.100 | 9.100 | 800 | +0.04(+0.44%) |
Dec 20, 2002 | 8.970 | 9.060 | 8.970 | 9.060 | 3,700 | +0.06(+0.67%) |
Dec 19, 2002 | 8.950 | 9.100 | 8.950 | 9.000 | 9,300 | -0.05(-0.55%) |
Dec 18, 2002 | 9.120 | 9.120 | 9.050 | 9.050 | 5,500 | -0.05(-0.55%) |
Dec 17, 2002 | 9.200 | 9.200 | 9.100 | 9.100 | 8,900 | -0.18(-1.94%) |
Dec 16, 2002 | 9.100 | 9.280 | 9.100 | 9.280 | 17,500 | +0.16(+1.75%) |
Dec 13, 2002 | 9.210 | 9.210 | 9.120 | 9.120 | 6,900 | -0.09(-0.98%) |
Dec 12, 2002 | 9.210 | 9.220 | 9.210 | 9.210 | 10,900 | -0.07(-0.75%) |
Dec 11, 2002 | 9.230 | 9.280 | 9.230 | 9.280 | 6,200 | +0.07(+0.76%) |
Dec 10, 2002 | 9.210 | 9.290 | 9.210 | 9.210 | 11,500 | -0.01(-0.11%) |
Dec 09, 2002 | 9.250 | 9.250 | 9.220 | 9.220 | 9,700 | -0.03(-0.32%) |
Dec 06, 2002 | 9.300 | 9.400 | 9.250 | 9.250 | 15,500 | -0.15(-1.60%) |
Dec 05, 2002 | 9.380 | 9.400 | 9.380 | 9.400 | 300 | +0.04(+0.43%) |
Dec 04, 2002 | 9.350 | 9.360 | 9.350 | 9.360 | 1,500 | -0.04(-0.43%) |
Dec 03, 2002 | 9.400 | 9.450 | 9.400 | 9.400 | 3,900 | +0.00(+0.00%) |
Dec 02, 2002 | 9.340 | 9.400 | 9.340 | 9.400 | 9,900 | +0.07(+0.75%) |
Nov 29, 2002 | 9.310 | 9.400 | 9.310 | 9.330 | 2,300 | +0.06(+0.65%) |
Nov 27, 2002 | 9.220 | 9.300 | 9.220 | 9.270 | 3,800 | +0.02(+0.22%) |
Nov 26, 2002 | 9.310 | 9.310 | 9.250 | 9.250 | 8,100 | -0.05(-0.54%) |
Nov 25, 2002 | 9.210 | 9.310 | 9.210 | 9.300 | 2,700 | +0.09(+0.98%) |
Nov 22, 2002 | 9.250 | 9.270 | 9.210 | 9.210 | 5,700 | -0.14(-1.50%) |
Nov 21, 2002 | 9.190 | 9.350 | 9.190 | 9.350 | 7,000 | +0.35(+3.89%) |
Nov 20, 2002 | 9.040 | 9.100 | 9.000 | 9.000 | 1,300 | -0.05(-0.55%) |
Nov 19, 2002 | 8.960 | 9.050 | 8.960 | 9.050 | 2,800 | +0.10(+1.12%) |
Nov 18, 2002 | 8.950 | 9.040 | 8.950 | 8.950 | 15,600 | +0.04(+0.45%) |
Nov 15, 2002 | 9.050 | 9.050 | 8.890 | 8.910 | 22,000 | -0.10(-1.11%) |
Nov 14, 2002 | 9.000 | 9.020 | 9.000 | 9.010 | 3,200 | -0.04(-0.44%) |
Nov 13, 2002 | 9.040 | 9.050 | 9.040 | 9.050 | 300 | +0.01(+0.11%) |
Nov 12, 2002 | 9.030 | 9.050 | 9.030 | 9.040 | 4,500 | +0.03(+0.33%) |
Nov 11, 2002 | 8.960 | 9.050 | 8.960 | 9.010 | 4,200 | +0.10(+1.12%) |
Nov 08, 2002 | 8.950 | 8.950 | 8.910 | 8.910 | 1,200 | -0.09(-1.00%) |
Nov 07, 2002 | 9.020 | 9.020 | 9.000 | 9.000 | 2,800 | -0.02(-0.22%) |
Nov 06, 2002 | 9.020 | 9.020 | 9.020 | 9.020 | 2,600 | -0.08(-0.88%) |
Nov 05, 2002 | 9.040 | 9.100 | 9.040 | 9.100 | 1,600 | +0.03(+0.33%) |
Nov 04, 2002 | 9.060 | 9.150 | 9.010 | 9.070 | 14,200 | +0.17(+1.91%) |