Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.265 | 10.00 | 9.265 | 9.760 | 55,708 | +0.50(+5.34%) |
Jan 30, 2003 | 9.477 | 9.689 | 9.230 | 9.265 | 54,152 | -0.21(-2.24%) |
Jan 29, 2003 | 9.477 | 9.590 | 9.477 | 9.477 | 22,339 | -0.06(-0.67%) |
Jan 28, 2003 | 9.725 | 9.774 | 9.442 | 9.541 | 39,448 | -0.18(-1.89%) |
Jan 27, 2003 | 9.923 | 9.923 | 9.682 | 9.725 | 27,005 | -0.20(-2.00%) |
Jan 24, 2003 | 9.909 | 10.00 | 9.902 | 9.923 | 40,437 | +0.02(+0.21%) |
Jan 23, 2003 | 9.866 | 10.04 | 9.866 | 9.902 | 20,784 | +0.04(+0.36%) |
Jan 22, 2003 | 9.682 | 9.951 | 9.682 | 9.866 | 25,026 | +0.18(+1.90%) |
Jan 21, 2003 | 9.513 | 9.725 | 9.477 | 9.682 | 49,345 | +0.17(+1.78%) |
Jan 17, 2003 | 9.831 | 9.838 | 9.484 | 9.513 | 31,388 | -0.36(-3.65%) |
Jan 16, 2003 | 9.902 | 9.937 | 9.795 | 9.873 | 23,188 | -0.10(-0.99%) |
Jan 15, 2003 | 10.04 | 10.08 | 9.866 | 9.972 | 34,640 | -0.04(-0.35%) |
Jan 14, 2003 | 9.972 | 10.01 | 9.845 | 10.01 | 31,671 | -0.04(-0.35%) |
Jan 13, 2003 | 9.909 | 10.04 | 9.795 | 10.04 | 32,378 | +0.14(+1.43%) |
Jan 10, 2003 | 9.902 | 10.15 | 9.902 | 9.902 | 27,995 | -0.01(-0.14%) |
Jan 09, 2003 | 9.909 | 10.20 | 9.887 | 9.916 | 51,042 | +0.01(+0.07%) |
Jan 08, 2003 | 9.972 | 10.18 | 9.930 | 9.909 | 43,689 | -0.06(-0.64%) |
Jan 07, 2003 | 10.23 | 10.24 | 9.902 | 9.972 | 29,975 | -0.22(-2.15%) |
Jan 06, 2003 | 9.972 | 10.26 | 9.937 | 10.19 | 13,432 | +0.29(+2.93%) |
Jan 03, 2003 | 10.26 | 10.26 | 9.902 | 9.902 | 29,126 | -0.38(-3.71%) |
Jan 02, 2003 | 10.01 | 10.33 | 9.477 | 10.28 | 61,222 | +0.24(+2.39%) |
Dec 31, 2002 | 9.972 | 10.36 | 9.972 | 10.04 | 63,202 | +0.14(+1.43%) |
Dec 30, 2002 | 10.54 | 10.54 | 9.902 | 9.902 | 59,667 | -0.57(-5.41%) |
Dec 27, 2002 | 10.43 | 10.47 | 10.22 | 10.47 | 32,802 | -0.10(-0.94%) |
Dec 26, 2002 | 10.82 | 10.82 | 10.47 | 10.57 | 20,077 | -0.22(-2.03%) |
Dec 24, 2002 | 10.84 | 10.85 | 10.78 | 10.79 | 13,290 | -0.05(-0.46%) |
Dec 23, 2002 | 10.44 | 10.84 | 10.44 | 10.84 | 34,782 | +0.39(+3.72%) |
Dec 20, 2002 | 10.45 | 10.67 | 10.42 | 10.45 | 63,343 | +0.06(+0.61%) |
Dec 19, 2002 | 10.33 | 10.42 | 10.27 | 10.38 | 32,520 | +0.06(+0.55%) |
Dec 18, 2002 | 10.57 | 10.57 | 10.20 | 10.33 | 21,915 | -0.21(-2.01%) |
Dec 17, 2002 | 10.38 | 10.59 | 10.38 | 10.54 | 23,188 | +0.16(+1.50%) |
Dec 16, 2002 | 10.11 | 10.38 | 10.11 | 10.38 | 19,936 | +0.34(+3.38%) |
Dec 13, 2002 | 10.43 | 10.43 | 10.04 | 10.04 | 17,391 | -0.35(-3.40%) |
Dec 12, 2002 | 10.29 | 10.47 | 10.18 | 10.40 | 16,118 | +0.07(+0.69%) |
Dec 11, 2002 | 10.18 | 10.43 | 10.11 | 10.33 | 40,437 | +0.11(+1.04%) |
Dec 10, 2002 | 10.04 | 10.26 | 10.04 | 10.22 | 33,651 | +0.14(+1.40%) |
Dec 09, 2002 | 10.18 | 10.29 | 10.04 | 10.08 | 35,206 | -0.17(-1.66%) |
Dec 06, 2002 | 10.18 | 10.29 | 9.972 | 10.25 | 22,339 | +0.01(+0.07%) |
Dec 05, 2002 | 10.07 | 10.26 | 9.972 | 10.24 | 18,805 | +0.24(+2.40%) |
Dec 04, 2002 | 10.15 | 10.15 | 9.916 | 10.00 | 20,501 | -0.18(-1.81%) |
Dec 03, 2002 | 9.845 | 10.33 | 9.845 | 10.18 | 18,663 | +0.30(+3.08%) |
Dec 02, 2002 | 9.909 | 10.22 | 9.838 | 9.880 | 27,147 | -0.02(-0.21%) |
Nov 29, 2002 | 10.36 | 10.36 | 9.898 | 9.902 | 27,571 | -0.46(-4.44%) |
Nov 27, 2002 | 10.45 | 10.47 | 10.08 | 10.36 | 43,689 | -0.04(-0.41%) |
Nov 26, 2002 | 10.35 | 10.47 | 10.20 | 10.40 | 13,149 | -0.02(-0.20%) |
Nov 25, 2002 | 10.33 | 10.52 | 10.29 | 10.43 | 19,087 | +0.05(+0.48%) |
Nov 22, 2002 | 10.32 | 10.43 | 10.32 | 10.38 | 5,655 | +0.08(+0.82%) |
Nov 21, 2002 | 10.15 | 10.47 | 10.11 | 10.29 | 63,202 | +0.11(+1.04%) |
Nov 20, 2002 | 9.831 | 10.18 | 9.831 | 10.18 | 21,208 | +0.35(+3.60%) |
Nov 19, 2002 | 10.01 | 10.03 | 9.831 | 9.831 | 17,108 | -0.15(-1.49%) |
Nov 18, 2002 | 10.40 | 10.52 | 9.902 | 9.979 | 43,548 | -0.36(-3.49%) |
Nov 15, 2002 | 10.11 | 10.36 | 10.05 | 10.34 | 31,388 | +0.16(+1.53%) |
Nov 14, 2002 | 10.06 | 10.21 | 10.01 | 10.18 | 31,530 | +0.17(+1.70%) |
Nov 13, 2002 | 10.08 | 10.08 | 9.902 | 10.01 | 19,936 | -0.11(-1.05%) |
Nov 12, 2002 | 9.866 | 10.18 | 9.866 | 10.12 | 18,805 | +0.22(+2.21%) |
Nov 11, 2002 | 10.15 | 10.15 | 9.831 | 9.902 | 19,087 | -0.25(-2.44%) |
Nov 08, 2002 | 10.15 | 10.18 | 9.866 | 10.15 | 17,108 | +0.07(+0.70%) |
Nov 07, 2002 | 10.15 | 10.15 | 9.891 | 10.08 | 37,185 | -0.11(-1.04%) |
Nov 06, 2002 | 10.15 | 10.22 | 10.01 | 10.18 | 85,541 | -0.04(-0.35%) |
Nov 05, 2002 | 10.15 | 10.22 | 10.15 | 10.22 | 48,073 | +0.07(+0.70%) |
Nov 04, 2002 | 10.18 | 10.18 | 10.11 | 10.15 | 30,540 | -0.03(-0.28%) |