Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.536 | 10.27 | 9.511 | 10.15 | 848,247 | +0.52(+5.36%) |
Jan 30, 2003 | 9.914 | 9.927 | 9.625 | 9.637 | 381,020 | -0.28(-2.80%) |
Jan 29, 2003 | 9.574 | 9.984 | 9.429 | 9.914 | 759,184 | +0.18(+1.88%) |
Jan 28, 2003 | 9.669 | 9.801 | 9.599 | 9.732 | 295,767 | +0.06(+0.65%) |
Jan 27, 2003 | 10.06 | 10.06 | 9.568 | 9.669 | 485,960 | -0.42(-4.12%) |
Jan 24, 2003 | 10.12 | 10.20 | 10.02 | 10.08 | 915,720 | -0.03(-0.31%) |
Jan 23, 2003 | 9.984 | 10.15 | 9.889 | 10.12 | 392,292 | +0.16(+1.65%) |
Jan 22, 2003 | 10.12 | 10.12 | 9.889 | 9.952 | 703,777 | -0.10(-1.00%) |
Jan 21, 2003 | 10.15 | 10.15 | 9.996 | 10.05 | 234,804 | -0.09(-0.93%) |
Jan 17, 2003 | 10.30 | 10.32 | 10.08 | 10.15 | 303,546 | -0.15(-1.47%) |
Jan 16, 2003 | 10.24 | 10.35 | 10.14 | 10.30 | 591,534 | +0.07(+0.68%) |
Jan 15, 2003 | 10.42 | 10.46 | 10.17 | 10.23 | 1,355,322 | -0.23(-2.17%) |
Jan 14, 2003 | 10.36 | 10.51 | 10.33 | 10.46 | 913,973 | +0.09(+0.85%) |
Jan 13, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 696,474 | -0.03(-0.24%) |
Jan 10, 2003 | 10.13 | 10.39 | 10.12 | 10.39 | 782,839 | +0.16(+1.60%) |
Jan 09, 2003 | 9.921 | 10.25 | 9.921 | 10.23 | 415,312 | +0.32(+3.24%) |
Jan 08, 2003 | 10.08 | 10.10 | 9.763 | 9.908 | 1,197,516 | -0.17(-1.69%) |
Jan 07, 2003 | 10.24 | 10.24 | 10.07 | 10.08 | 596,773 | -0.16(-1.54%) |
Jan 06, 2003 | 10.10 | 10.30 | 10.10 | 10.24 | 966,681 | +0.18(+1.75%) |
Jan 03, 2003 | 10.08 | 10.11 | 9.990 | 10.06 | 579,786 | -0.02(-0.19%) |
Jan 02, 2003 | 9.795 | 10.08 | 9.763 | 10.08 | 499,454 | +0.28(+2.89%) |
Dec 31, 2002 | 9.889 | 9.984 | 9.612 | 9.795 | 467,068 | -0.09(-0.96%) |
Dec 30, 2002 | 9.574 | 9.914 | 9.568 | 9.889 | 442,777 | +0.33(+3.43%) |
Dec 27, 2002 | 9.524 | 9.606 | 9.480 | 9.562 | 319,104 | -0.04(-0.46%) |
Dec 26, 2002 | 9.637 | 9.700 | 9.524 | 9.606 | 309,420 | +0.03(+0.33%) |
Dec 24, 2002 | 9.574 | 9.606 | 9.511 | 9.574 | 117,798 | -0.08(-0.85%) |
Dec 23, 2002 | 9.776 | 9.858 | 9.606 | 9.656 | 1,108,611 | -0.20(-2.04%) |
Dec 20, 2002 | 9.870 | 9.952 | 9.782 | 9.858 | 981,128 | +0.01(+0.13%) |
Dec 19, 2002 | 9.770 | 9.914 | 9.675 | 9.845 | 470,401 | +0.08(+0.84%) |
Dec 18, 2002 | 9.814 | 9.889 | 9.644 | 9.763 | 474,053 | -0.05(-0.51%) |
Dec 17, 2002 | 9.700 | 9.858 | 9.574 | 9.814 | 492,469 | +0.12(+1.23%) |
Dec 16, 2002 | 9.448 | 9.801 | 9.448 | 9.694 | 523,744 | +0.25(+2.67%) |
Dec 13, 2002 | 9.455 | 9.505 | 9.329 | 9.442 | 391,181 | -0.04(-0.40%) |
Dec 12, 2002 | 9.486 | 9.536 | 9.417 | 9.480 | 178,286 | -0.01(-0.13%) |
Dec 11, 2002 | 9.385 | 9.562 | 9.272 | 9.492 | 241,154 | +0.14(+1.55%) |
Dec 10, 2002 | 9.348 | 9.492 | 9.240 | 9.348 | 408,168 | +0.01(+0.13%) |
Dec 09, 2002 | 9.448 | 9.530 | 9.303 | 9.335 | 374,670 | -0.19(-1.98%) |
Dec 06, 2002 | 9.259 | 9.524 | 9.222 | 9.524 | 251,473 | +0.20(+2.09%) |
Dec 05, 2002 | 9.285 | 9.423 | 9.159 | 9.329 | 277,827 | +0.06(+0.61%) |
Dec 04, 2002 | 9.102 | 9.417 | 8.894 | 9.272 | 629,636 | +0.15(+1.66%) |
Dec 03, 2002 | 9.448 | 9.448 | 9.001 | 9.121 | 941,121 | -0.33(-3.47%) |
Dec 02, 2002 | 9.606 | 9.719 | 9.404 | 9.448 | 255,919 | -0.06(-0.60%) |
Nov 29, 2002 | 9.524 | 9.568 | 9.455 | 9.505 | 172,570 | -0.01(-0.13%) |
Nov 27, 2002 | 9.222 | 9.618 | 9.215 | 9.518 | 495,168 | +0.35(+3.85%) |
Nov 26, 2002 | 9.039 | 9.203 | 8.850 | 9.165 | 457,066 | +0.25(+2.83%) |
Nov 25, 2002 | 8.982 | 8.995 | 8.818 | 8.913 | 967,475 | -0.06(-0.70%) |
Nov 22, 2002 | 9.259 | 9.259 | 8.900 | 8.976 | 725,527 | -0.15(-1.66%) |
Nov 21, 2002 | 9.316 | 9.316 | 9.007 | 9.127 | 1,157,668 | -0.19(-2.03%) |
Nov 20, 2002 | 9.184 | 9.316 | 9.007 | 9.316 | 395,309 | +0.16(+1.79%) |
Nov 19, 2002 | 9.089 | 9.247 | 9.007 | 9.152 | 358,953 | +0.13(+1.40%) |
Nov 18, 2002 | 9.373 | 9.411 | 8.894 | 9.026 | 375,623 | -0.28(-3.04%) |
Nov 15, 2002 | 9.366 | 9.593 | 9.165 | 9.310 | 342,442 | -0.12(-1.27%) |
Nov 14, 2002 | 9.127 | 9.499 | 9.127 | 9.429 | 301,800 | +0.31(+3.46%) |
Nov 13, 2002 | 9.285 | 9.429 | 8.881 | 9.114 | 312,595 | -0.18(-1.90%) |
Nov 12, 2002 | 9.045 | 9.354 | 8.982 | 9.291 | 459,288 | +0.25(+2.79%) |
Nov 11, 2002 | 9.215 | 9.247 | 8.850 | 9.039 | 481,673 | -0.30(-3.24%) |
Nov 08, 2002 | 9.587 | 9.637 | 9.196 | 9.341 | 531,047 | -0.25(-2.56%) |
Nov 07, 2002 | 9.644 | 9.826 | 9.480 | 9.587 | 618,206 | -0.29(-2.93%) |
Nov 06, 2002 | 9.322 | 9.896 | 9.039 | 9.877 | 714,731 | +0.45(+4.81%) |
Nov 05, 2002 | 9.581 | 9.599 | 9.102 | 9.423 | 484,690 | +0.01(+0.07%) |
Nov 04, 2002 | 9.385 | 9.492 | 9.373 | 9.417 | 636,463 | +0.03(+0.34%) |