Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.222 | 8.350 | 8.222 | 8.311 | 45,142 | +0.04(+0.47%) |
Jan 30, 2003 | 8.254 | 8.332 | 8.239 | 8.272 | 4,916 | +0.02(+0.22%) |
Jan 29, 2003 | 8.332 | 8.353 | 8.233 | 8.254 | 25,029 | -0.08(-0.97%) |
Jan 28, 2003 | 8.299 | 8.353 | 8.248 | 8.335 | 15,643 | -0.00(-0.04%) |
Jan 27, 2003 | 8.412 | 8.412 | 8.293 | 8.338 | 205,823 | -0.02(-0.25%) |
Jan 24, 2003 | 8.144 | 8.398 | 8.144 | 8.359 | 54,975 | +0.10(+1.23%) |
Jan 23, 2003 | 8.102 | 8.368 | 8.102 | 8.257 | 4,246 | -0.03(-0.32%) |
Jan 22, 2003 | 8.284 | 8.284 | 8.284 | 8.284 | 1,340 | -0.08(-0.93%) |
Jan 21, 2003 | 8.198 | 8.362 | 8.099 | 8.362 | 13,408 | +0.16(+2.00%) |
Jan 17, 2003 | 8.129 | 8.198 | 8.129 | 8.198 | 1,564 | +0.11(+1.40%) |
Jan 16, 2003 | 8.057 | 8.129 | 8.084 | 8.084 | 16,984 | +0.03(+0.37%) |
Jan 15, 2003 | 8.072 | 8.198 | 8.054 | 8.054 | 62,797 | -0.12(-1.50%) |
Jan 14, 2003 | 8.278 | 8.284 | 8.132 | 8.177 | 27,040 | -0.18(-2.11%) |
Jan 13, 2003 | 8.293 | 8.353 | 8.293 | 8.353 | 3,799 | +0.18(+2.23%) |
Jan 10, 2003 | 8.248 | 8.263 | 8.054 | 8.171 | 11,397 | -0.08(-0.94%) |
Jan 09, 2003 | 8.230 | 8.251 | 8.230 | 8.248 | 6,480 | +0.10(+1.21%) |
Jan 08, 2003 | 8.144 | 8.263 | 8.144 | 8.150 | 6,704 | +0.07(+0.81%) |
Jan 07, 2003 | 8.084 | 8.263 | 8.054 | 8.084 | 25,029 | +0.03(+0.33%) |
Jan 06, 2003 | 7.995 | 8.060 | 7.938 | 8.057 | 59,221 | +0.07(+0.90%) |
Jan 03, 2003 | 7.902 | 7.986 | 7.855 | 7.986 | 65,032 | +0.10(+1.21%) |
Jan 02, 2003 | 7.899 | 7.899 | 7.846 | 7.890 | 3,575 | -0.01(-0.11%) |
Dec 31, 2002 | 7.911 | 7.911 | 7.899 | 7.899 | 6,033 | -3.94(-33.28%) |
Dec 27, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 1,340 | -0.13(-1.08%) |
Dec 26, 2002 | 11.96 | 11.97 | 11.96 | 11.97 | 1,564 | +0.07(+0.56%) |
Dec 24, 2002 | 11.89 | 11.97 | 11.90 | 11.90 | 1,340 | -0.04(-0.34%) |
Dec 23, 2002 | 11.89 | 11.97 | 11.90 | 11.94 | 6,704 | +0.00(+0.04%) |
Dec 20, 2002 | 11.89 | 11.94 | 11.89 | 11.94 | 3,352 | +0.08(+0.64%) |
Dec 19, 2002 | 11.81 | 11.92 | 11.81 | 11.86 | 116,878 | +0.05(+0.42%) |
Dec 18, 2002 | 11.87 | 11.91 | 11.81 | 11.81 | 51,399 | +0.03(+0.27%) |
Dec 17, 2002 | 11.87 | 11.87 | 11.78 | 11.78 | 2,681 | +0.01(+0.08%) |
Dec 16, 2002 | 11.80 | 11.80 | 11.77 | 11.77 | 18,548 | -0.03(-0.23%) |
Dec 13, 2002 | 11.80 | 11.80 | 11.80 | 11.80 | 893 | +0.00(+0.04%) |
Dec 12, 2002 | 11.89 | 11.89 | 11.89 | 11.80 | 20,783 | +0.05(+0.42%) |
Dec 11, 2002 | 11.75 | 11.81 | 11.75 | 11.75 | 17,654 | +0.00(+0.00%) |
Dec 10, 2002 | 11.92 | 11.96 | 11.75 | 11.75 | 25,923 | -0.16(-1.35%) |
Dec 09, 2002 | 11.80 | 11.91 | 11.80 | 11.91 | 3,799 | +0.09(+0.79%) |
Dec 06, 2002 | 11.76 | 11.92 | 11.76 | 11.81 | 97,883 | -0.04(-0.30%) |
Dec 05, 2002 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 11.75 | 11.85 | 11.75 | 11.85 | 1,564 | +0.08(+0.68%) |
Dec 03, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 11.76 | 11.77 | 11.76 | 11.77 | 2,458 | -0.00(-0.00%) |
Nov 29, 2002 | 11.74 | 11.84 | 11.74 | 11.77 | 12,738 | -0.02(-0.19%) |
Nov 27, 2002 | 11.80 | 11.84 | 11.74 | 11.79 | 166,937 | +0.05(+0.46%) |
Nov 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 4,246 | +0.00(+0.04%) |
Nov 25, 2002 | 11.73 | 11.73 | 11.73 | 11.73 | 1,564 | -0.08(-0.64%) |
Nov 22, 2002 | 11.72 | 11.81 | 11.63 | 11.81 | 305,941 | +0.11(+0.92%) |
Nov 21, 2002 | 11.86 | 11.86 | 11.54 | 11.70 | 52,964 | -0.17(-1.47%) |
Nov 20, 2002 | 11.94 | 11.96 | 11.88 | 11.88 | 6,480 | -0.12(-0.97%) |
Nov 19, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 223 | +0.00(+0.00%) |
Nov 18, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 893 | +0.00(+0.00%) |
Nov 15, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 893 | +0.14(+1.20%) |
Nov 14, 2002 | 11.77 | 11.99 | 11.77 | 11.85 | 9,386 | -0.03(-0.26%) |
Nov 13, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 1,564 | +0.08(+0.64%) |
Nov 12, 2002 | 11.70 | 11.90 | 11.70 | 11.80 | 7,374 | +0.10(+0.88%) |
Nov 11, 2002 | 11.67 | 11.70 | 11.67 | 11.70 | 446 | +0.05(+0.42%) |
Nov 08, 2002 | 11.59 | 11.65 | 11.59 | 11.65 | 446 | +0.04(+0.35%) |
Nov 07, 2002 | 11.67 | 11.67 | 11.61 | 11.61 | 670 | -0.04(-0.35%) |
Nov 06, 2002 | 11.51 | 11.65 | 11.51 | 11.65 | 13,408 | +0.16(+1.36%) |
Nov 05, 2002 | 11.40 | 11.50 | 11.40 | 11.50 | 2,234 | +0.14(+1.26%) |
Nov 04, 2002 | 11.32 | 11.35 | 11.32 | 11.35 | 32,627 | +0.11(+1.00%) |