Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 10.47 | 10.62 | 10.35 | 10.51 | 4,565 | +0.00(+0.00%) |
Jan 30, 2003 | 10.31 | 10.51 | 10.20 | 10.51 | 9,472 | +0.20(+1.96%) |
Jan 29, 2003 | 9.971 | 10.31 | 9.805 | 10.31 | 15,635 | +0.17(+1.63%) |
Jan 28, 2003 | 10.34 | 10.35 | 10.05 | 10.15 | 7,760 | +0.11(+1.14%) |
Jan 27, 2003 | 9.901 | 10.37 | 9.691 | 10.03 | 19,743 | -0.13(-1.29%) |
Jan 24, 2003 | 10.14 | 10.34 | 10.08 | 10.16 | 25,906 | -0.03(-0.26%) |
Jan 23, 2003 | 9.989 | 10.25 | 9.989 | 10.19 | 11,869 | +0.04(+0.43%) |
Jan 22, 2003 | 10.29 | 10.29 | 10.05 | 10.15 | 9,472 | +0.25(+2.48%) |
Jan 21, 2003 | 9.822 | 9.919 | 9.822 | 9.901 | 17,232 | +0.03(+0.27%) |
Jan 17, 2003 | 10.25 | 10.46 | 9.691 | 9.875 | 14,493 | -0.37(-3.59%) |
Jan 16, 2003 | 10.30 | 10.35 | 9.936 | 10.24 | 19,401 | +0.16(+1.56%) |
Jan 15, 2003 | 10.16 | 10.37 | 9.769 | 10.09 | 30,015 | +0.00(+0.01%) |
Jan 14, 2003 | 9.358 | 10.18 | 9.297 | 10.09 | 33,096 | +0.74(+7.97%) |
Jan 13, 2003 | 9.428 | 9.533 | 9.200 | 9.341 | 47,362 | +0.07(+0.77%) |
Jan 10, 2003 | 9.165 | 9.384 | 8.771 | 9.270 | 25,792 | +0.10(+1.14%) |
Jan 09, 2003 | 9.043 | 9.235 | 8.902 | 9.165 | 46,677 | +0.36(+4.08%) |
Jan 08, 2003 | 8.762 | 9.025 | 8.736 | 8.806 | 19,401 | -0.20(-2.24%) |
Jan 07, 2003 | 8.219 | 9.043 | 8.219 | 9.008 | 64,138 | +0.25(+2.90%) |
Jan 06, 2003 | 8.762 | 8.762 | 8.412 | 8.754 | 51,014 | +0.02(+0.19%) |
Jan 03, 2003 | 8.946 | 8.946 | 8.613 | 8.737 | 18,260 | -0.10(-1.18%) |
Jan 02, 2003 | 8.114 | 9.393 | 8.114 | 8.841 | 33,895 | +0.19(+2.23%) |
Dec 31, 2002 | 9.086 | 9.086 | 8.184 | 8.648 | 61,970 | -0.11(-1.20%) |
Dec 30, 2002 | 8.955 | 9.218 | 8.587 | 8.754 | 27,161 | -0.25(-2.82%) |
Dec 27, 2002 | 9.665 | 9.980 | 8.990 | 9.008 | 15,406 | -0.92(-9.27%) |
Dec 26, 2002 | 10.19 | 10.30 | 9.638 | 9.928 | 8,673 | -0.37(-3.57%) |
Dec 24, 2002 | 11.22 | 11.36 | 10.20 | 10.30 | 27,618 | -1.03(-9.12%) |
Dec 23, 2002 | 11.22 | 11.83 | 10.67 | 11.33 | 39,944 | -0.59(-4.93%) |
Dec 20, 2002 | 11.22 | 11.98 | 11.22 | 11.92 | 40,058 | +0.48(+4.21%) |
Dec 19, 2002 | 10.58 | 11.43 | 10.40 | 11.43 | 20,200 | +0.86(+8.16%) |
Dec 18, 2002 | 10.70 | 10.90 | 10.30 | 10.57 | 41,199 | +0.19(+1.81%) |
Dec 17, 2002 | 10.05 | 10.45 | 10.05 | 10.38 | 10,613 | +0.33(+3.31%) |
Dec 16, 2002 | 9.428 | 10.08 | 9.419 | 10.05 | 29,672 | +0.41(+4.27%) |
Dec 13, 2002 | 9.726 | 9.901 | 9.349 | 9.638 | 66,649 | -0.09(-0.90%) |
Dec 12, 2002 | 9.262 | 9.726 | 8.946 | 9.726 | 21,455 | +0.74(+8.28%) |
Dec 11, 2002 | 8.920 | 9.402 | 8.771 | 8.982 | 29,558 | +0.02(+0.21%) |
Dec 10, 2002 | 8.815 | 9.069 | 8.701 | 8.964 | 49,987 | +0.14(+1.59%) |
Dec 09, 2002 | 8.973 | 9.157 | 8.797 | 8.824 | 21,455 | -0.38(-4.09%) |
Dec 06, 2002 | 8.771 | 9.200 | 8.762 | 9.200 | 9,244 | +0.02(+0.18%) |
Dec 05, 2002 | 9.113 | 9.551 | 8.859 | 9.183 | 27,960 | +0.29(+3.25%) |
Dec 04, 2002 | 8.727 | 8.973 | 8.543 | 8.894 | 52,041 | +0.12(+1.40%) |
Dec 03, 2002 | 8.456 | 8.920 | 8.456 | 8.771 | 117,891 | +0.20(+2.29%) |
Dec 02, 2002 | 8.613 | 8.885 | 8.324 | 8.575 | 18,374 | -0.10(-1.15%) |
Nov 27, 2002 | 8.333 | 8.762 | 8.333 | 8.675 | 56,492 | +0.45(+5.43%) |
Nov 26, 2002 | 8.412 | 9.051 | 8.228 | 8.228 | 22,368 | -0.10(-1.16%) |
Nov 25, 2002 | 7.877 | 8.499 | 7.877 | 8.324 | 44,623 | +0.60(+7.82%) |
Nov 22, 2002 | 7.571 | 7.860 | 7.562 | 7.720 | 45,536 | +0.10(+1.28%) |
Nov 21, 2002 | 8.491 | 8.491 | 7.544 | 7.623 | 56,378 | -0.89(-10.49%) |
Nov 20, 2002 | 8.254 | 8.666 | 8.053 | 8.517 | 7,189 | +0.48(+6.00%) |
Nov 19, 2002 | 7.693 | 8.105 | 7.684 | 8.035 | 11,184 | -0.13(-1.61%) |
Nov 18, 2002 | 7.921 | 8.378 | 7.833 | 8.166 | 22,596 | +0.20(+2.53%) |
Nov 15, 2002 | 8.017 | 8.017 | 7.842 | 7.965 | 14,265 | -0.01(-0.07%) |
Nov 14, 2002 | 7.973 | 8.061 | 7.536 | 7.971 | 19,629 | +0.01(+0.07%) |
Nov 13, 2002 | 7.772 | 7.965 | 7.448 | 7.965 | 1,940 | +0.04(+0.55%) |
Nov 12, 2002 | 7.974 | 8.061 | 7.316 | 7.921 | 95,295 | -0.11(-1.42%) |
Nov 11, 2002 | 7.851 | 8.053 | 7.492 | 8.035 | 12,325 | +0.15(+1.89%) |
Nov 08, 2002 | 8.114 | 8.114 | 7.711 | 7.886 | 21,798 | -0.11(-1.42%) |
Nov 07, 2002 | 7.956 | 8.245 | 7.956 | 8.000 | 16,091 | -0.08(-0.99%) |
Nov 06, 2002 | 7.966 | 8.192 | 7.316 | 8.080 | 27,390 | +0.00(+0.02%) |
Nov 05, 2002 | 8.166 | 8.201 | 8.078 | 8.078 | 17,347 | -0.09(-1.08%) |
Nov 04, 2002 | 8.543 | 8.543 | 8.166 | 8.166 | 53,867 | -0.38(-4.41%) |