Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.147 | 9.225 | 9.076 | 9.225 | 37,231 | +0.15(+1.64%) |
Jan 30, 2003 | 9.197 | 9.218 | 9.048 | 9.076 | 45,834 | -0.06(-0.70%) |
Jan 29, 2003 | 9.005 | 9.204 | 8.863 | 9.140 | 58,668 | +0.10(+1.10%) |
Jan 28, 2003 | 9.154 | 9.154 | 8.870 | 9.041 | 51,052 | -0.11(-1.16%) |
Jan 27, 2003 | 9.395 | 9.431 | 9.147 | 9.147 | 54,860 | -0.21(-2.20%) |
Jan 24, 2003 | 9.253 | 9.360 | 9.197 | 9.353 | 37,654 | +0.10(+1.07%) |
Jan 23, 2003 | 9.289 | 9.360 | 9.232 | 9.253 | 38,783 | -0.01(-0.08%) |
Jan 22, 2003 | 9.296 | 9.395 | 9.260 | 9.260 | 23,269 | -0.04(-0.38%) |
Jan 21, 2003 | 9.353 | 9.360 | 9.289 | 9.296 | 47,386 | -0.02(-0.23%) |
Jan 17, 2003 | 9.537 | 9.544 | 9.083 | 9.317 | 65,296 | -0.22(-2.30%) |
Jan 16, 2003 | 9.927 | 9.927 | 9.537 | 9.537 | 100,272 | -0.39(-3.93%) |
Jan 15, 2003 | 9.785 | 9.998 | 9.650 | 9.927 | 220,993 | +0.18(+1.82%) |
Jan 14, 2003 | 9.679 | 9.799 | 9.672 | 9.750 | 25,244 | +0.11(+1.18%) |
Jan 13, 2003 | 9.438 | 9.643 | 9.438 | 9.636 | 60,642 | +0.21(+2.18%) |
Jan 10, 2003 | 9.572 | 9.629 | 9.431 | 9.431 | 210,134 | -0.11(-1.12%) |
Jan 09, 2003 | 9.537 | 9.686 | 9.502 | 9.537 | 29,898 | +0.04(+0.37%) |
Jan 08, 2003 | 9.572 | 9.572 | 9.480 | 9.502 | 24,398 | -0.07(-0.74%) |
Jan 07, 2003 | 9.736 | 9.821 | 9.572 | 9.572 | 34,834 | -0.20(-2.03%) |
Jan 06, 2003 | 9.927 | 9.927 | 9.587 | 9.771 | 78,553 | -0.09(-0.86%) |
Jan 03, 2003 | 10.10 | 10.11 | 9.821 | 9.856 | 46,257 | -0.21(-2.04%) |
Jan 02, 2003 | 9.998 | 10.10 | 9.998 | 10.06 | 38,360 | +0.13(+1.36%) |
Dec 31, 2002 | 9.821 | 9.927 | 9.821 | 9.927 | 77,566 | +0.10(+1.01%) |
Dec 30, 2002 | 9.892 | 9.892 | 9.608 | 9.828 | 58,809 | -0.01(-0.14%) |
Dec 27, 2002 | 9.814 | 9.927 | 9.629 | 9.842 | 61,912 | -0.05(-0.50%) |
Dec 26, 2002 | 9.856 | 9.998 | 9.856 | 9.892 | 42,026 | +0.01(+0.14%) |
Dec 24, 2002 | 9.778 | 9.892 | 9.771 | 9.877 | 35,962 | +0.11(+1.09%) |
Dec 23, 2002 | 9.466 | 9.771 | 9.459 | 9.771 | 169,235 | +0.34(+3.61%) |
Dec 20, 2002 | 9.346 | 9.580 | 9.346 | 9.431 | 63,745 | +0.06(+0.61%) |
Dec 19, 2002 | 9.289 | 9.416 | 9.260 | 9.374 | 31,449 | +0.11(+1.23%) |
Dec 18, 2002 | 9.445 | 9.459 | 9.218 | 9.260 | 88,707 | -0.18(-1.95%) |
Dec 17, 2002 | 9.182 | 9.502 | 9.182 | 9.445 | 99,849 | +0.30(+3.26%) |
Dec 16, 2002 | 9.147 | 9.147 | 9.019 | 9.147 | 65,719 | +0.07(+0.78%) |
Dec 13, 2002 | 9.097 | 9.147 | 9.019 | 9.076 | 43,437 | -0.02(-0.23%) |
Dec 12, 2002 | 9.076 | 9.204 | 9.076 | 9.097 | 51,052 | +0.06(+0.63%) |
Dec 11, 2002 | 9.076 | 9.147 | 9.041 | 9.041 | 30,462 | -0.06(-0.62%) |
Dec 10, 2002 | 9.147 | 9.182 | 9.041 | 9.097 | 70,796 | -0.05(-0.54%) |
Dec 09, 2002 | 9.218 | 9.260 | 9.005 | 9.147 | 52,886 | -0.07(-0.77%) |
Dec 06, 2002 | 8.970 | 9.218 | 8.963 | 9.218 | 128,196 | +0.18(+1.96%) |
Dec 05, 2002 | 9.289 | 9.324 | 9.005 | 9.041 | 78,271 | -0.21(-2.30%) |
Dec 04, 2002 | 9.218 | 9.395 | 9.218 | 9.253 | 68,399 | +0.04(+0.38%) |
Dec 03, 2002 | 9.268 | 9.296 | 9.182 | 9.218 | 43,155 | -0.05(-0.54%) |
Dec 02, 2002 | 9.218 | 9.409 | 9.218 | 9.268 | 37,513 | +0.05(+0.54%) |
Nov 29, 2002 | 9.253 | 9.275 | 9.218 | 9.218 | 18,897 | -0.07(-0.76%) |
Nov 27, 2002 | 9.239 | 9.289 | 9.239 | 9.289 | 65,296 | +0.04(+0.38%) |
Nov 26, 2002 | 9.289 | 9.289 | 9.218 | 9.253 | 35,257 | -0.07(-0.76%) |
Nov 25, 2002 | 9.303 | 9.324 | 9.253 | 9.324 | 22,846 | +0.04(+0.38%) |
Nov 22, 2002 | 9.310 | 9.317 | 9.218 | 9.289 | 153,440 | -0.02(-0.23%) |
Nov 21, 2002 | 9.275 | 9.324 | 9.225 | 9.310 | 28,629 | +0.00(+0.00%) |
Nov 20, 2002 | 9.218 | 9.310 | 9.161 | 9.310 | 71,502 | +0.13(+1.39%) |
Nov 19, 2002 | 9.218 | 9.303 | 9.168 | 9.182 | 18,474 | -0.07(-0.77%) |
Nov 18, 2002 | 9.360 | 9.466 | 9.147 | 9.253 | 47,386 | -0.08(-0.84%) |
Nov 15, 2002 | 9.282 | 9.438 | 9.253 | 9.331 | 44,001 | +0.04(+0.46%) |
Nov 14, 2002 | 9.232 | 9.289 | 9.154 | 9.289 | 37,654 | +0.06(+0.69%) |
Nov 13, 2002 | 9.218 | 9.289 | 9.182 | 9.225 | 13,961 | -0.03(-0.31%) |
Nov 12, 2002 | 9.147 | 9.275 | 9.147 | 9.253 | 14,526 | +0.14(+1.56%) |
Nov 11, 2002 | 9.289 | 9.289 | 9.090 | 9.112 | 35,821 | -0.16(-1.68%) |
Nov 08, 2002 | 9.268 | 9.310 | 9.225 | 9.268 | 9,731 | +0.00(+0.00%) |
Nov 07, 2002 | 9.289 | 9.324 | 9.225 | 9.268 | 35,116 | -0.06(-0.61%) |
Nov 06, 2002 | 9.239 | 9.324 | 9.232 | 9.324 | 24,539 | +0.09(+1.00%) |
Nov 05, 2002 | 9.182 | 9.310 | 9.182 | 9.232 | 63,040 | +0.03(+0.31%) |
Nov 04, 2002 | 9.147 | 9.324 | 9.147 | 9.204 | 53,309 | +0.03(+0.31%) |