Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.709 | 8.842 | 8.709 | 8.842 | 6,520 | +0.07(+0.80%) |
Jan 30, 2003 | 8.846 | 8.860 | 8.773 | 8.773 | 14,043 | -0.05(-0.56%) |
Jan 29, 2003 | 8.573 | 8.822 | 8.573 | 8.822 | 5,015 | +0.23(+2.69%) |
Jan 28, 2003 | 8.442 | 8.591 | 8.442 | 8.591 | 13,040 | +0.21(+2.47%) |
Jan 27, 2003 | 8.476 | 8.476 | 8.336 | 8.384 | 317,990 | -0.20(-2.30%) |
Jan 24, 2003 | 8.731 | 8.731 | 8.575 | 8.581 | 10,532 | -0.15(-1.74%) |
Jan 23, 2003 | 8.715 | 8.747 | 8.713 | 8.733 | 6,018 | -0.07(-0.77%) |
Jan 22, 2003 | 8.731 | 8.800 | 8.665 | 8.800 | 9,028 | -0.05(-0.59%) |
Jan 21, 2003 | 8.908 | 8.908 | 8.852 | 8.852 | 13,040 | -0.20(-2.20%) |
Jan 17, 2003 | 9.082 | 9.082 | 9.052 | 9.052 | 6,520 | -0.10(-1.09%) |
Jan 16, 2003 | 9.129 | 9.171 | 9.129 | 9.151 | 6,520 | +0.11(+1.19%) |
Jan 15, 2003 | 9.052 | 9.052 | 9.044 | 9.044 | 2,006 | -0.02(-0.22%) |
Jan 14, 2003 | 9.034 | 9.112 | 9.034 | 9.064 | 27,585 | -0.02(-0.20%) |
Jan 13, 2003 | 9.149 | 9.149 | 9.062 | 9.082 | 6,018 | -0.07(-0.78%) |
Jan 10, 2003 | 9.153 | 9.153 | 9.153 | 9.153 | 501 | -0.08(-0.84%) |
Jan 09, 2003 | 9.032 | 9.231 | 9.032 | 9.231 | 5,015 | +0.19(+2.09%) |
Jan 08, 2003 | 9.102 | 9.102 | 9.042 | 9.042 | 74,231 | -0.20(-2.16%) |
Jan 07, 2003 | 9.359 | 9.359 | 9.173 | 9.241 | 25,579 | -0.27(-2.81%) |
Jan 06, 2003 | 9.448 | 9.508 | 9.411 | 9.508 | 6,520 | +0.20(+2.14%) |
Jan 03, 2003 | 9.321 | 9.329 | 9.263 | 9.309 | 36,614 | -0.04(-0.43%) |
Jan 02, 2003 | 9.229 | 9.349 | 9.211 | 9.349 | 27,585 | +0.24(+2.60%) |
Dec 31, 2002 | 9.145 | 9.145 | 9.052 | 9.112 | 6,520 | -0.05(-0.54%) |
Dec 30, 2002 | 9.169 | 9.169 | 9.161 | 9.161 | 5,517 | +0.08(+0.88%) |
Dec 27, 2002 | 9.171 | 9.171 | 9.082 | 9.082 | 5,015 | -0.17(-1.85%) |
Dec 26, 2002 | 9.331 | 9.351 | 9.253 | 9.253 | 11,535 | +0.02(+0.24%) |
Dec 24, 2002 | 9.231 | 9.231 | 9.231 | 9.231 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 9.261 | 9.279 | 9.231 | 9.231 | 6,018 | -0.09(-0.94%) |
Dec 20, 2002 | 9.301 | 9.339 | 9.301 | 9.319 | 11,034 | +0.12(+1.32%) |
Dec 19, 2002 | 9.197 | 9.197 | 9.197 | 9.197 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 9.245 | 9.245 | 9.191 | 9.197 | 3,510 | -0.11(-1.14%) |
Dec 17, 2002 | 9.417 | 9.417 | 9.303 | 9.303 | 4,012 | -0.10(-1.04%) |
Dec 16, 2002 | 9.269 | 9.401 | 9.269 | 9.401 | 146,957 | +0.20(+2.19%) |
Dec 13, 2002 | 9.133 | 9.199 | 9.112 | 9.199 | 4,012 | +0.09(+0.94%) |
Dec 12, 2002 | 9.169 | 9.179 | 9.114 | 9.114 | 1,504 | -0.02(-0.17%) |
Dec 11, 2002 | 9.110 | 9.169 | 9.110 | 9.129 | 30,595 | +0.14(+1.51%) |
Dec 10, 2002 | 8.994 | 8.994 | 8.994 | 8.994 | 501 | -0.05(-0.51%) |
Dec 09, 2002 | 9.169 | 9.199 | 9.040 | 9.040 | 5,517 | -0.15(-1.63%) |
Dec 06, 2002 | 9.080 | 9.189 | 9.080 | 9.189 | 8,024 | +0.13(+1.43%) |
Dec 05, 2002 | 9.129 | 9.129 | 9.024 | 9.060 | 9,028 | -0.06(-0.70%) |
Dec 04, 2002 | 9.123 | 9.123 | 9.123 | 9.123 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 9.024 | 9.159 | 9.024 | 9.123 | 6,018 | +0.09(+1.04%) |
Dec 02, 2002 | 8.984 | 9.030 | 8.962 | 9.030 | 21,567 | +0.01(+0.07%) |
Nov 29, 2002 | 9.088 | 9.088 | 9.024 | 9.024 | 9,529 | -0.03(-0.31%) |
Nov 27, 2002 | 9.042 | 9.080 | 8.992 | 9.052 | 21,065 | +0.31(+3.53%) |
Nov 26, 2002 | 8.894 | 8.900 | 8.743 | 8.743 | 9,529 | -0.30(-3.29%) |
Nov 25, 2002 | 8.864 | 9.042 | 8.864 | 9.040 | 45,140 | +0.05(+0.53%) |
Nov 22, 2002 | 9.108 | 9.108 | 8.944 | 8.992 | 43,134 | -0.15(-1.61%) |
Nov 21, 2002 | 9.169 | 9.169 | 9.139 | 9.139 | 13,542 | +0.02(+0.22%) |
Nov 20, 2002 | 8.992 | 9.120 | 8.992 | 9.120 | 5,015 | +0.08(+0.88%) |
Nov 19, 2002 | 9.110 | 9.149 | 9.040 | 9.040 | 8,526 | +0.03(+0.31%) |
Nov 18, 2002 | 9.034 | 9.070 | 9.012 | 9.012 | 4,514 | +0.06(+0.69%) |
Nov 15, 2002 | 8.898 | 8.950 | 8.898 | 8.950 | 23,573 | +0.00(+0.02%) |
Nov 14, 2002 | 8.757 | 8.948 | 8.757 | 8.948 | 8,024 | +0.31(+3.63%) |
Nov 13, 2002 | 8.834 | 8.834 | 8.635 | 8.635 | 7,523 | -0.27(-2.98%) |
Nov 12, 2002 | 8.938 | 8.948 | 8.890 | 8.900 | 11,535 | -0.05(-0.58%) |
Nov 11, 2002 | 8.980 | 8.980 | 8.924 | 8.952 | 26,582 | +0.06(+0.65%) |
Nov 08, 2002 | 8.894 | 8.940 | 8.894 | 8.894 | 6,520 | +0.14(+1.59%) |
Nov 07, 2002 | 8.884 | 8.930 | 8.755 | 8.755 | 9,028 | -0.21(-2.29%) |
Nov 06, 2002 | 8.914 | 8.960 | 8.910 | 8.960 | 6,520 | -0.06(-0.66%) |
Nov 05, 2002 | 8.880 | 9.020 | 8.880 | 9.020 | 5,517 | +0.21(+2.33%) |
Nov 04, 2002 | 8.934 | 8.980 | 8.814 | 8.814 | 4,012 | -0.15(-1.71%) |