Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.502 | 10.24 | 9.477 | 10.12 | 851,287 | +0.51(+5.36%) |
Jan 30, 2003 | 9.879 | 9.892 | 9.590 | 9.603 | 382,386 | -0.28(-2.80%) |
Jan 29, 2003 | 9.540 | 9.948 | 9.396 | 9.879 | 761,905 | +0.18(+1.88%) |
Jan 28, 2003 | 9.634 | 9.766 | 9.565 | 9.697 | 296,827 | +0.06(+0.65%) |
Jan 27, 2003 | 10.02 | 10.02 | 9.534 | 9.634 | 487,702 | -0.41(-4.12%) |
Jan 24, 2003 | 10.08 | 10.17 | 9.986 | 10.05 | 919,002 | -0.03(-0.31%) |
Jan 23, 2003 | 9.948 | 10.12 | 9.854 | 10.08 | 393,698 | +0.16(+1.65%) |
Jan 22, 2003 | 10.08 | 10.08 | 9.854 | 9.917 | 706,299 | -0.10(-1.00%) |
Jan 21, 2003 | 10.12 | 10.12 | 9.961 | 10.02 | 235,645 | -0.09(-0.93%) |
Jan 17, 2003 | 10.26 | 10.28 | 10.04 | 10.11 | 304,634 | -0.15(-1.47%) |
Jan 16, 2003 | 10.20 | 10.31 | 10.11 | 10.26 | 593,655 | +0.07(+0.68%) |
Jan 15, 2003 | 10.39 | 10.42 | 10.13 | 10.19 | 1,360,180 | -0.23(-2.17%) |
Jan 14, 2003 | 10.32 | 10.47 | 10.29 | 10.42 | 917,249 | +0.09(+0.85%) |
Jan 13, 2003 | 10.36 | 10.42 | 10.28 | 10.33 | 698,970 | -0.03(-0.24%) |
Jan 10, 2003 | 10.09 | 10.36 | 10.08 | 10.36 | 785,644 | +0.16(+1.60%) |
Jan 09, 2003 | 9.885 | 10.22 | 9.885 | 10.19 | 416,801 | +0.32(+3.24%) |
Jan 08, 2003 | 10.04 | 10.07 | 9.728 | 9.873 | 1,201,808 | -0.17(-1.69%) |
Jan 07, 2003 | 10.20 | 10.20 | 10.03 | 10.04 | 598,912 | -0.16(-1.54%) |
Jan 06, 2003 | 10.06 | 10.26 | 10.06 | 10.20 | 970,146 | +0.18(+1.75%) |
Jan 03, 2003 | 10.04 | 10.07 | 9.954 | 10.02 | 581,864 | -0.02(-0.19%) |
Jan 02, 2003 | 9.760 | 10.04 | 9.728 | 10.04 | 501,244 | +0.28(+2.89%) |
Dec 31, 2002 | 9.854 | 9.948 | 9.578 | 9.760 | 468,742 | -0.09(-0.96%) |
Dec 30, 2002 | 9.540 | 9.879 | 9.534 | 9.854 | 444,365 | +0.33(+3.43%) |
Dec 27, 2002 | 9.490 | 9.571 | 9.446 | 9.528 | 320,248 | -0.04(-0.46%) |
Dec 26, 2002 | 9.603 | 9.666 | 9.490 | 9.571 | 310,529 | +0.03(+0.33%) |
Dec 24, 2002 | 9.540 | 9.571 | 9.477 | 9.540 | 118,221 | -0.08(-0.85%) |
Dec 23, 2002 | 9.741 | 9.823 | 9.571 | 9.622 | 1,112,585 | -0.20(-2.04%) |
Dec 20, 2002 | 9.835 | 9.917 | 9.747 | 9.823 | 984,645 | +0.01(+0.13%) |
Dec 19, 2002 | 9.735 | 9.879 | 9.641 | 9.810 | 472,088 | +0.08(+0.84%) |
Dec 18, 2002 | 9.779 | 9.854 | 9.609 | 9.728 | 475,752 | -0.05(-0.51%) |
Dec 17, 2002 | 9.666 | 9.823 | 9.540 | 9.779 | 494,234 | +0.12(+1.23%) |
Dec 16, 2002 | 9.415 | 9.766 | 9.415 | 9.659 | 525,622 | +0.25(+2.67%) |
Dec 13, 2002 | 9.421 | 9.471 | 9.295 | 9.408 | 392,583 | -0.04(-0.40%) |
Dec 12, 2002 | 9.452 | 9.502 | 9.383 | 9.446 | 178,925 | -0.01(-0.13%) |
Dec 11, 2002 | 9.352 | 9.528 | 9.239 | 9.458 | 242,018 | +0.14(+1.55%) |
Dec 10, 2002 | 9.314 | 9.458 | 9.207 | 9.314 | 409,631 | +0.01(+0.14%) |
Dec 09, 2002 | 9.415 | 9.496 | 9.270 | 9.302 | 376,013 | -0.19(-1.98%) |
Dec 06, 2002 | 9.226 | 9.490 | 9.189 | 9.490 | 252,375 | +0.19(+2.09%) |
Dec 05, 2002 | 9.251 | 9.389 | 9.126 | 9.295 | 278,823 | +0.06(+0.61%) |
Dec 04, 2002 | 9.069 | 9.383 | 8.862 | 9.239 | 631,893 | +0.15(+1.66%) |
Dec 03, 2002 | 9.415 | 9.415 | 8.969 | 9.088 | 944,494 | -0.33(-3.47%) |
Dec 02, 2002 | 9.571 | 9.684 | 9.371 | 9.415 | 256,836 | -0.06(-0.60%) |
Nov 29, 2002 | 9.490 | 9.534 | 9.421 | 9.471 | 173,189 | -0.01(-0.13%) |
Nov 27, 2002 | 9.189 | 9.584 | 9.182 | 9.484 | 496,943 | +0.35(+3.85%) |
Nov 26, 2002 | 9.007 | 9.170 | 8.818 | 9.132 | 458,704 | +0.25(+2.83%) |
Nov 25, 2002 | 8.950 | 8.963 | 8.787 | 8.881 | 970,943 | -0.06(-0.70%) |
Nov 22, 2002 | 9.226 | 9.226 | 8.869 | 8.944 | 728,127 | -0.15(-1.66%) |
Nov 21, 2002 | 9.283 | 9.283 | 8.975 | 9.094 | 1,161,817 | -0.19(-2.03%) |
Nov 20, 2002 | 9.151 | 9.283 | 8.975 | 9.283 | 396,726 | +0.16(+1.79%) |
Nov 19, 2002 | 9.057 | 9.214 | 8.975 | 9.120 | 360,239 | +0.13(+1.40%) |
Nov 18, 2002 | 9.339 | 9.377 | 8.862 | 8.994 | 376,969 | -0.28(-3.04%) |
Nov 15, 2002 | 9.333 | 9.559 | 9.132 | 9.276 | 343,669 | -0.12(-1.27%) |
Nov 14, 2002 | 9.094 | 9.465 | 9.094 | 9.396 | 302,881 | +0.31(+3.46%) |
Nov 13, 2002 | 9.251 | 9.396 | 8.850 | 9.082 | 313,716 | -0.18(-1.90%) |
Nov 12, 2002 | 9.013 | 9.320 | 8.950 | 9.258 | 460,935 | +0.25(+2.79%) |
Nov 11, 2002 | 9.182 | 9.214 | 8.818 | 9.007 | 483,400 | -0.30(-3.24%) |
Nov 08, 2002 | 9.553 | 9.603 | 9.164 | 9.308 | 532,951 | -0.24(-2.56%) |
Nov 07, 2002 | 9.609 | 9.791 | 9.446 | 9.553 | 620,422 | -0.29(-2.93%) |
Nov 06, 2002 | 9.289 | 9.860 | 9.007 | 9.841 | 717,293 | +0.45(+4.81%) |
Nov 05, 2002 | 9.546 | 9.565 | 9.069 | 9.389 | 486,427 | +0.01(+0.07%) |
Nov 04, 2002 | 9.352 | 9.458 | 9.339 | 9.383 | 638,744 | +0.03(+0.34%) |