Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.299 | 9.299 | 9.270 | 9.270 | 410 | +0.01(+0.08%) |
Jan 30, 2003 | 9.328 | 9.365 | 9.255 | 9.262 | 3,827 | +0.01(+0.08%) |
Jan 29, 2003 | 9.496 | 9.496 | 9.153 | 9.255 | 6,150 | -0.29(-3.07%) |
Jan 28, 2003 | 9.687 | 9.716 | 9.548 | 9.548 | 2,323 | -0.11(-1.14%) |
Jan 27, 2003 | 9.394 | 9.657 | 9.394 | 9.657 | 4,373 | +0.27(+2.88%) |
Jan 24, 2003 | 9.255 | 9.401 | 9.255 | 9.387 | 4,373 | +0.12(+1.26%) |
Jan 23, 2003 | 9.270 | 9.270 | 9.240 | 9.270 | 1,230 | +0.05(+0.56%) |
Jan 22, 2003 | 9.496 | 9.496 | 9.218 | 9.218 | 4,373 | -0.33(-3.45%) |
Jan 21, 2003 | 9.511 | 9.570 | 9.482 | 9.548 | 4,510 | -0.04(-0.38%) |
Jan 17, 2003 | 9.555 | 9.635 | 9.482 | 9.584 | 10,251 | -0.07(-0.76%) |
Jan 16, 2003 | 9.657 | 9.731 | 9.657 | 9.657 | 1,776 | -0.04(-0.45%) |
Jan 15, 2003 | 9.621 | 9.723 | 9.518 | 9.701 | 7,927 | +0.07(+0.76%) |
Jan 14, 2003 | 9.584 | 9.628 | 9.584 | 9.628 | 3,553 | +0.04(+0.46%) |
Jan 13, 2003 | 9.635 | 9.635 | 9.533 | 9.584 | 4,920 | -0.12(-1.28%) |
Jan 10, 2003 | 9.614 | 9.804 | 9.614 | 9.709 | 6,697 | +0.14(+1.45%) |
Jan 09, 2003 | 9.701 | 9.789 | 9.570 | 9.570 | 9,431 | -0.07(-0.68%) |
Jan 08, 2003 | 9.592 | 9.913 | 9.592 | 9.635 | 9,294 | +0.05(+0.53%) |
Jan 07, 2003 | 9.167 | 9.694 | 9.109 | 9.584 | 15,581 | +0.42(+4.63%) |
Jan 06, 2003 | 9.145 | 9.218 | 9.145 | 9.160 | 2,733 | +0.08(+0.89%) |
Jan 03, 2003 | 8.962 | 9.079 | 8.948 | 9.079 | 17,358 | +0.04(+0.40%) |
Jan 02, 2003 | 8.970 | 9.182 | 8.962 | 9.043 | 15,035 | +0.15(+1.64%) |
Dec 31, 2002 | 8.860 | 8.962 | 8.853 | 8.897 | 5,740 | +0.11(+1.25%) |
Dec 30, 2002 | 8.860 | 8.860 | 8.743 | 8.787 | 5,603 | -0.14(-1.56%) |
Dec 27, 2002 | 8.926 | 8.926 | 8.926 | 8.926 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 8.962 | 8.962 | 8.926 | 8.926 | 820 | -0.01(-0.16%) |
Dec 24, 2002 | 9.014 | 9.021 | 8.940 | 8.940 | 2,186 | -0.08(-0.89%) |
Dec 23, 2002 | 8.977 | 9.036 | 8.948 | 9.021 | 1,913 | +0.04(+0.41%) |
Dec 20, 2002 | 8.962 | 9.050 | 8.816 | 8.984 | 7,107 | +0.04(+0.49%) |
Dec 19, 2002 | 9.043 | 9.043 | 8.940 | 8.940 | 2,460 | -0.18(-1.93%) |
Dec 18, 2002 | 9.306 | 9.306 | 9.116 | 9.116 | 3,827 | -0.20(-2.12%) |
Dec 17, 2002 | 9.182 | 9.372 | 9.182 | 9.314 | 6,014 | +0.13(+1.43%) |
Dec 16, 2002 | 9.182 | 9.182 | 9.182 | 9.182 | 136 | +0.00(+0.00%) |
Dec 13, 2002 | 9.182 | 9.182 | 9.182 | 9.182 | 546 | +0.02(+0.24%) |
Dec 12, 2002 | 9.145 | 9.211 | 9.145 | 9.160 | 1,230 | -0.06(-0.63%) |
Dec 11, 2002 | 9.109 | 9.218 | 9.109 | 9.218 | 683 | +0.05(+0.56%) |
Dec 10, 2002 | 9.021 | 9.167 | 8.999 | 9.167 | 1,230 | +0.15(+1.62%) |
Dec 09, 2002 | 9.043 | 9.043 | 8.962 | 9.021 | 956 | -0.07(-0.72%) |
Dec 06, 2002 | 9.109 | 9.109 | 9.087 | 9.087 | 820 | +0.01(+0.16%) |
Dec 05, 2002 | 9.182 | 9.182 | 9.072 | 9.072 | 1,093 | -0.11(-1.20%) |
Dec 04, 2002 | 9.218 | 9.218 | 9.182 | 9.182 | 410 | +0.04(+0.40%) |
Dec 03, 2002 | 9.145 | 9.145 | 9.145 | 9.145 | 273 | -0.07(-0.79%) |
Dec 02, 2002 | 9.248 | 9.248 | 9.101 | 9.218 | 2,733 | -0.07(-0.71%) |
Nov 29, 2002 | 9.123 | 9.284 | 9.109 | 9.284 | 1,503 | +0.18(+1.93%) |
Nov 27, 2002 | 9.109 | 9.321 | 9.109 | 9.109 | 13,941 | +0.07(+0.81%) |
Nov 26, 2002 | 9.087 | 9.101 | 9.036 | 9.036 | 2,460 | +0.02(+0.24%) |
Nov 25, 2002 | 8.926 | 9.014 | 8.926 | 9.014 | 10,797 | +0.09(+0.98%) |
Nov 22, 2002 | 8.926 | 8.999 | 8.926 | 8.926 | 5,330 | +0.01(+0.08%) |
Nov 21, 2002 | 8.918 | 8.918 | 8.867 | 8.918 | 1,776 | +0.03(+0.33%) |
Nov 20, 2002 | 8.860 | 8.889 | 8.860 | 8.889 | 820 | +0.03(+0.33%) |
Nov 19, 2002 | 8.758 | 8.860 | 8.743 | 8.860 | 14,898 | +0.11(+1.25%) |
Nov 18, 2002 | 8.692 | 8.758 | 8.684 | 8.750 | 2,460 | +0.00(+0.00%) |
Nov 15, 2002 | 8.706 | 8.750 | 8.706 | 8.750 | 5,330 | +0.00(+0.00%) |
Nov 14, 2002 | 8.633 | 8.750 | 8.633 | 8.750 | 1,093 | +0.19(+2.22%) |
Nov 13, 2002 | 8.597 | 8.662 | 8.560 | 8.560 | 4,237 | -0.11(-1.27%) |
Nov 12, 2002 | 8.670 | 8.765 | 8.633 | 8.670 | 8,064 | -0.07(-0.84%) |
Nov 11, 2002 | 8.743 | 8.743 | 8.618 | 8.743 | 4,647 | +0.00(+0.00%) |
Nov 08, 2002 | 8.779 | 8.779 | 8.677 | 8.743 | 4,373 | -0.04(-0.42%) |
Nov 07, 2002 | 8.758 | 8.779 | 8.758 | 8.779 | 7,244 | +0.04(+0.50%) |
Nov 06, 2002 | 8.662 | 8.779 | 8.662 | 8.736 | 8,611 | -0.01(-0.08%) |
Nov 05, 2002 | 8.677 | 8.743 | 8.677 | 8.743 | 4,100 | +0.07(+0.84%) |
Nov 04, 2002 | 8.758 | 8.779 | 8.633 | 8.670 | 8,884 | -0.10(-1.09%) |