Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.727 | 9.727 | 9.682 | 9.727 | 15,275 | -0.02(-0.17%) |
Jan 30, 2003 | 9.710 | 9.743 | 9.654 | 9.743 | 32,528 | +0.06(+0.63%) |
Jan 29, 2003 | 9.587 | 9.688 | 9.587 | 9.682 | 6,469 | +0.11(+1.16%) |
Jan 28, 2003 | 9.526 | 9.571 | 9.521 | 9.571 | 6,290 | +0.04(+0.41%) |
Jan 27, 2003 | 9.398 | 9.532 | 9.393 | 9.532 | 36,122 | +0.08(+0.88%) |
Jan 24, 2003 | 9.404 | 9.454 | 9.382 | 9.448 | 145,568 | -0.09(-0.93%) |
Jan 23, 2003 | 9.387 | 9.537 | 9.387 | 9.537 | 49,241 | +0.09(+1.00%) |
Jan 22, 2003 | 9.459 | 9.487 | 9.409 | 9.443 | 12,220 | +0.03(+0.30%) |
Jan 21, 2003 | 9.404 | 9.487 | 9.398 | 9.415 | 17,252 | +0.18(+1.99%) |
Jan 17, 2003 | 9.265 | 9.265 | 9.209 | 9.231 | 1,976 | -0.20(-2.12%) |
Jan 16, 2003 | 9.376 | 9.443 | 9.365 | 9.432 | 6,649 | +0.21(+2.23%) |
Jan 15, 2003 | 9.265 | 9.265 | 9.226 | 9.226 | 7,368 | -0.29(-3.10%) |
Jan 14, 2003 | 9.515 | 9.571 | 9.504 | 9.521 | 10,243 | -0.21(-2.12%) |
Jan 13, 2003 | 9.710 | 9.754 | 9.660 | 9.727 | 17,612 | +0.18(+1.86%) |
Jan 10, 2003 | 9.543 | 9.626 | 9.504 | 9.548 | 9,524 | -0.05(-0.52%) |
Jan 09, 2003 | 9.432 | 9.671 | 9.426 | 9.599 | 39,177 | +0.54(+5.96%) |
Jan 08, 2003 | 9.098 | 9.098 | 9.042 | 9.059 | 7,008 | -0.01(-0.12%) |
Jan 07, 2003 | 8.959 | 9.103 | 8.959 | 9.070 | 9,345 | +0.19(+2.19%) |
Jan 06, 2003 | 8.842 | 8.875 | 8.680 | 8.875 | 17,252 | +0.03(+0.31%) |
Jan 03, 2003 | 8.653 | 8.847 | 8.619 | 8.847 | 34,684 | +0.40(+4.67%) |
Jan 02, 2003 | 8.335 | 8.430 | 8.335 | 8.452 | 9,165 | +0.13(+1.61%) |
Dec 31, 2002 | 8.235 | 8.330 | 8.235 | 8.319 | 4,133 | +0.08(+1.01%) |
Dec 30, 2002 | 8.347 | 8.358 | 8.174 | 8.235 | 18,510 | -0.33(-3.83%) |
Dec 27, 2002 | 8.742 | 8.742 | 8.452 | 8.564 | 11,861 | -0.21(-2.35%) |
Dec 26, 2002 | 8.636 | 8.769 | 8.636 | 8.769 | 5,032 | +0.12(+1.42%) |
Dec 24, 2002 | 8.708 | 8.708 | 8.647 | 8.647 | 1,617 | -0.07(-0.83%) |
Dec 23, 2002 | 8.875 | 8.875 | 8.625 | 8.719 | 11,501 | -0.13(-1.45%) |
Dec 20, 2002 | 8.847 | 8.903 | 8.803 | 8.847 | 12,939 | +0.06(+0.63%) |
Dec 19, 2002 | 8.764 | 8.820 | 8.753 | 8.792 | 31,450 | -0.08(-0.94%) |
Dec 18, 2002 | 8.903 | 8.903 | 8.836 | 8.875 | 36,122 | +0.28(+3.30%) |
Dec 17, 2002 | 8.486 | 8.591 | 8.463 | 8.591 | 29,832 | +0.23(+2.73%) |
Dec 16, 2002 | 8.213 | 8.402 | 8.157 | 8.363 | 12,040 | +0.21(+2.52%) |
Dec 13, 2002 | 8.213 | 8.230 | 8.157 | 8.157 | 5,391 | -0.11(-1.35%) |
Dec 12, 2002 | 8.296 | 8.374 | 8.263 | 8.269 | 26,777 | +0.03(+0.34%) |
Dec 11, 2002 | 8.213 | 8.241 | 8.207 | 8.241 | 8,266 | -0.03(-0.34%) |
Dec 10, 2002 | 8.124 | 8.269 | 8.124 | 8.269 | 17,971 | +0.28(+3.48%) |
Dec 09, 2002 | 7.846 | 7.990 | 7.846 | 7.990 | 17,072 | -0.13(-1.64%) |
Dec 06, 2002 | 8.024 | 8.141 | 8.024 | 8.124 | 11,501 | +0.34(+4.36%) |
Dec 05, 2002 | 7.862 | 7.862 | 7.779 | 7.785 | 21,565 | -0.06(-0.78%) |
Dec 04, 2002 | 7.874 | 7.874 | 7.734 | 7.846 | 8,806 | -0.14(-1.74%) |
Dec 03, 2002 | 7.985 | 7.985 | 7.985 | 7.985 | 1,976 | +0.00(+0.00%) |
Dec 02, 2002 | 7.901 | 8.041 | 7.901 | 7.985 | 26,957 | +0.34(+4.44%) |
Nov 29, 2002 | 7.456 | 7.657 | 7.456 | 7.645 | 20,667 | +0.47(+6.51%) |
Nov 27, 2002 | 7.189 | 7.234 | 7.178 | 7.178 | 3,055 | +0.01(+0.08%) |
Nov 26, 2002 | 7.178 | 7.178 | 7.150 | 7.172 | 4,672 | +0.04(+0.62%) |
Nov 25, 2002 | 7.128 | 7.167 | 7.128 | 7.128 | 4,672 | +0.11(+1.59%) |
Nov 22, 2002 | 7.044 | 7.044 | 7.017 | 7.017 | 359 | -0.03(-0.39%) |
Nov 21, 2002 | 7.067 | 7.067 | 7.044 | 7.044 | 1,078 | -0.03(-0.39%) |
Nov 20, 2002 | 7.089 | 7.089 | 7.072 | 7.072 | 1,258 | -0.06(-0.86%) |
Nov 19, 2002 | 7.145 | 7.145 | 7.134 | 7.134 | 539 | -0.05(-0.70%) |
Nov 18, 2002 | 7.245 | 7.245 | 7.178 | 7.184 | 1,258 | -0.07(-0.92%) |
Nov 15, 2002 | 7.150 | 7.262 | 7.150 | 7.250 | 3,953 | +0.14(+1.96%) |
Nov 14, 2002 | 7.039 | 7.111 | 7.039 | 7.111 | 898 | +0.07(+1.03%) |
Nov 13, 2002 | 7.167 | 7.167 | 6.994 | 7.039 | 7,907 | -0.13(-1.86%) |
Nov 12, 2002 | 7.178 | 7.234 | 7.095 | 7.172 | 12,580 | -0.06(-0.85%) |
Nov 11, 2002 | 7.300 | 7.300 | 7.234 | 7.234 | 2,516 | -0.04(-0.54%) |
Nov 08, 2002 | 7.167 | 7.312 | 7.167 | 7.273 | 11,322 | +0.21(+2.99%) |
Nov 07, 2002 | 7.061 | 7.061 | 7.061 | 7.061 | 539 | +0.02(+0.32%) |
Nov 06, 2002 | 7.134 | 7.134 | 7.006 | 7.039 | 4,672 | -0.15(-2.09%) |
Nov 05, 2002 | 7.178 | 7.189 | 7.178 | 7.189 | 718 | -0.03(-0.46%) |
Nov 04, 2002 | 7.262 | 7.267 | 7.223 | 7.223 | 3,414 | -0.06(-0.76%) |