Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.548 | 9.702 | 9.548 | 9.685 | 117,922 | +0.08(+0.86%) |
Jan 30, 2003 | 9.617 | 9.768 | 9.589 | 9.603 | 124,036 | -0.01(-0.14%) |
Jan 29, 2003 | 9.599 | 9.678 | 9.575 | 9.617 | 202,942 | +0.06(+0.65%) |
Jan 28, 2003 | 9.531 | 9.627 | 9.527 | 9.555 | 179,067 | +0.04(+0.43%) |
Jan 27, 2003 | 9.644 | 9.651 | 9.462 | 9.513 | 220,995 | -0.11(-1.14%) |
Jan 24, 2003 | 9.634 | 9.682 | 9.617 | 9.623 | 155,774 | +0.01(+0.07%) |
Jan 23, 2003 | 9.603 | 9.651 | 9.575 | 9.617 | 120,542 | +0.01(+0.14%) |
Jan 22, 2003 | 9.551 | 9.620 | 9.534 | 9.603 | 120,542 | +0.03(+0.36%) |
Jan 21, 2003 | 9.634 | 9.634 | 9.555 | 9.568 | 158,394 | +0.00(+0.04%) |
Jan 17, 2003 | 9.771 | 9.795 | 9.548 | 9.565 | 163,926 | -0.14(-1.42%) |
Jan 16, 2003 | 9.737 | 9.750 | 9.695 | 9.702 | 110,643 | -0.09(-0.88%) |
Jan 15, 2003 | 9.592 | 9.661 | 9.548 | 9.788 | 291,457 | +0.20(+2.11%) |
Jan 14, 2003 | 9.617 | 9.634 | 9.579 | 9.586 | 72,209 | -0.01(-0.11%) |
Jan 13, 2003 | 9.565 | 9.630 | 9.541 | 9.596 | 124,328 | +0.03(+0.32%) |
Jan 10, 2003 | 9.572 | 9.582 | 9.513 | 9.565 | 206,728 | +0.02(+0.18%) |
Jan 09, 2003 | 9.462 | 9.548 | 9.462 | 9.548 | 88,805 | +0.10(+1.02%) |
Jan 08, 2003 | 9.479 | 9.479 | 9.359 | 9.452 | 117,922 | -0.08(-0.86%) |
Jan 07, 2003 | 9.654 | 9.654 | 9.513 | 9.534 | 180,814 | -0.19(-1.94%) |
Jan 06, 2003 | 9.565 | 9.771 | 9.565 | 9.723 | 186,055 | +0.18(+1.83%) |
Jan 03, 2003 | 9.565 | 9.582 | 9.531 | 9.548 | 106,858 | -0.02(-0.18%) |
Jan 02, 2003 | 9.479 | 9.568 | 9.397 | 9.565 | 108,022 | +0.05(+0.54%) |
Dec 31, 2002 | 9.376 | 9.558 | 9.359 | 9.513 | 3,084,907 | +0.11(+1.21%) |
Dec 30, 2002 | 9.307 | 9.428 | 9.276 | 9.400 | 1,893,163 | +0.11(+1.18%) |
Dec 27, 2002 | 9.428 | 9.469 | 9.283 | 9.290 | 110,060 | -0.35(-3.63%) |
Dec 26, 2002 | 9.524 | 9.685 | 9.524 | 9.641 | 215,171 | +0.18(+1.85%) |
Dec 24, 2002 | 9.328 | 9.489 | 9.328 | 9.465 | 105,984 | +0.11(+1.14%) |
Dec 23, 2002 | 9.345 | 9.362 | 9.311 | 9.359 | 238,756 | +0.02(+0.18%) |
Dec 20, 2002 | 9.325 | 9.369 | 9.325 | 9.342 | 277,481 | +0.02(+0.18%) |
Dec 19, 2002 | 9.325 | 9.355 | 9.307 | 9.325 | 133,645 | +0.03(+0.37%) |
Dec 18, 2002 | 9.318 | 9.342 | 9.290 | 9.290 | 142,671 | -0.04(-0.48%) |
Dec 17, 2002 | 9.318 | 9.373 | 9.318 | 9.335 | 171,205 | -0.02(-0.18%) |
Dec 16, 2002 | 9.314 | 9.359 | 9.314 | 9.352 | 126,948 | +0.02(+0.22%) |
Dec 13, 2002 | 9.314 | 9.373 | 9.314 | 9.331 | 181,105 | +0.00(+0.00%) |
Dec 12, 2002 | 9.338 | 9.342 | 9.311 | 9.331 | 125,492 | -0.01(-0.07%) |
Dec 11, 2002 | 9.325 | 9.345 | 9.314 | 9.338 | 198,575 | +0.00(+0.00%) |
Dec 10, 2002 | 9.311 | 9.349 | 9.311 | 9.338 | 105,693 | +0.03(+0.30%) |
Dec 09, 2002 | 9.290 | 9.359 | 9.290 | 9.311 | 154,318 | -0.03(-0.33%) |
Dec 06, 2002 | 9.328 | 9.359 | 9.311 | 9.342 | 103,655 | +0.03(+0.33%) |
Dec 05, 2002 | 9.393 | 9.393 | 9.311 | 9.311 | 105,402 | -0.07(-0.73%) |
Dec 04, 2002 | 9.342 | 9.438 | 9.273 | 9.380 | 150,533 | +0.02(+0.22%) |
Dec 03, 2002 | 9.335 | 9.424 | 9.290 | 9.359 | 168,294 | +0.03(+0.37%) |
Dec 02, 2002 | 9.331 | 9.342 | 9.276 | 9.325 | 100,743 | -0.01(-0.11%) |
Nov 29, 2002 | 9.342 | 9.342 | 9.307 | 9.335 | 39,307 | -0.01(-0.07%) |
Nov 27, 2002 | 9.273 | 9.342 | 9.273 | 9.342 | 196,828 | +0.10(+1.08%) |
Nov 26, 2002 | 9.273 | 9.307 | 9.208 | 9.242 | 113,554 | -0.03(-0.33%) |
Nov 25, 2002 | 9.273 | 9.290 | 9.239 | 9.273 | 107,149 | +0.00(+0.00%) |
Nov 22, 2002 | 9.239 | 9.290 | 9.232 | 9.273 | 286,216 | +0.03(+0.33%) |
Nov 21, 2002 | 9.263 | 9.273 | 9.222 | 9.242 | 195,954 | +0.00(+0.04%) |
Nov 20, 2002 | 9.273 | 9.273 | 9.222 | 9.239 | 161,306 | -0.02(-0.19%) |
Nov 19, 2002 | 9.270 | 9.276 | 9.222 | 9.256 | 242,832 | -0.01(-0.07%) |
Nov 18, 2002 | 9.311 | 9.311 | 9.222 | 9.263 | 134,227 | +0.02(+0.26%) |
Nov 15, 2002 | 9.239 | 9.270 | 9.239 | 9.239 | 319,409 | -0.03(-0.37%) |
Nov 14, 2002 | 9.222 | 9.283 | 9.222 | 9.273 | 151,697 | +0.05(+0.56%) |
Nov 13, 2002 | 9.180 | 9.273 | 9.153 | 9.222 | 81,526 | +0.05(+0.56%) |
Nov 12, 2002 | 9.101 | 9.256 | 9.101 | 9.170 | 84,438 | +0.13(+1.44%) |
Nov 11, 2002 | 9.136 | 9.153 | 9.040 | 9.040 | 61,144 | -0.11(-1.20%) |
Nov 08, 2002 | 9.239 | 9.287 | 9.146 | 9.149 | 302,521 | -0.12(-1.30%) |
Nov 07, 2002 | 9.342 | 9.373 | 9.225 | 9.270 | 493,235 | -0.07(-0.77%) |
Nov 06, 2002 | 9.376 | 9.441 | 9.301 | 9.342 | 115,593 | -0.03(-0.29%) |
Nov 05, 2002 | 9.342 | 9.417 | 9.294 | 9.369 | 85,602 | -0.01(-0.07%) |
Nov 04, 2002 | 9.325 | 9.462 | 9.318 | 9.376 | 105,111 | +0.10(+1.07%) |