Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.621 | 7.852 | 7.615 | 7.828 | 10,319,393 | +0.14(+1.83%) |
Jan 30, 2003 | 7.808 | 7.881 | 7.665 | 7.688 | 9,042,506 | -0.08(-1.09%) |
Jan 29, 2003 | 7.647 | 7.773 | 7.472 | 7.773 | 10,069,419 | +0.01(+0.11%) |
Jan 28, 2003 | 7.828 | 7.849 | 7.632 | 7.764 | 11,341,518 | -0.08(-1.08%) |
Jan 27, 2003 | 7.977 | 8.021 | 7.776 | 7.849 | 9,168,348 | -0.13(-1.61%) |
Jan 24, 2003 | 8.159 | 8.173 | 7.896 | 7.977 | 7,256,780 | -0.20(-2.47%) |
Jan 23, 2003 | 8.176 | 8.255 | 8.130 | 8.179 | 5,892,692 | +0.02(+0.29%) |
Jan 22, 2003 | 8.255 | 8.279 | 8.115 | 8.156 | 10,843,963 | -0.12(-1.45%) |
Jan 21, 2003 | 8.378 | 8.378 | 8.241 | 8.276 | 5,857,812 | -0.06(-0.70%) |
Jan 17, 2003 | 8.372 | 8.410 | 8.261 | 8.334 | 4,764,901 | -0.06(-0.77%) |
Jan 16, 2003 | 8.451 | 8.533 | 8.384 | 8.399 | 14,716,343 | -0.01(-0.14%) |
Jan 15, 2003 | 8.583 | 8.583 | 8.364 | 8.410 | 5,679,650 | -0.17(-1.98%) |
Jan 14, 2003 | 8.480 | 8.656 | 8.378 | 8.580 | 6,568,410 | +0.05(+0.58%) |
Jan 13, 2003 | 8.510 | 8.583 | 8.454 | 8.530 | 5,045,994 | +0.05(+0.62%) |
Jan 10, 2003 | 8.492 | 8.577 | 8.393 | 8.478 | 12,054,509 | -0.05(-0.55%) |
Jan 09, 2003 | 8.168 | 8.524 | 8.150 | 8.524 | 10,672,298 | +0.42(+5.23%) |
Jan 08, 2003 | 8.185 | 8.226 | 8.065 | 8.100 | 7,099,819 | -0.08(-1.00%) |
Jan 07, 2003 | 8.299 | 8.364 | 8.130 | 8.182 | 6,189,857 | -0.12(-1.41%) |
Jan 06, 2003 | 8.130 | 8.328 | 8.100 | 8.299 | 6,392,983 | +0.14(+1.68%) |
Jan 03, 2003 | 8.144 | 8.258 | 8.074 | 8.162 | 4,191,772 | +0.02(+0.22%) |
Jan 02, 2003 | 8.016 | 8.173 | 7.954 | 8.144 | 5,860,890 | +0.24(+3.00%) |
Dec 31, 2002 | 7.972 | 8.007 | 7.793 | 7.907 | 4,708,477 | -0.11(-1.35%) |
Dec 30, 2002 | 7.969 | 8.059 | 7.901 | 8.016 | 3,867,934 | +0.07(+0.92%) |
Dec 27, 2002 | 8.115 | 8.144 | 7.937 | 7.942 | 4,320,350 | -0.15(-1.84%) |
Dec 26, 2002 | 8.071 | 8.270 | 8.056 | 8.092 | 3,603,939 | +0.06(+0.73%) |
Dec 24, 2002 | 8.103 | 8.138 | 8.001 | 8.033 | 3,537,599 | +0.00(+0.04%) |
Dec 23, 2002 | 7.983 | 8.132 | 7.954 | 8.030 | 6,937,729 | -0.01(-0.15%) |
Dec 20, 2002 | 8.013 | 8.059 | 7.951 | 8.042 | 8,117,156 | +0.08(+1.03%) |
Dec 19, 2002 | 8.042 | 8.162 | 7.893 | 7.960 | 7,380,228 | -0.10(-1.27%) |
Dec 18, 2002 | 7.986 | 8.080 | 7.960 | 8.062 | 8,347,639 | -0.07(-0.83%) |
Dec 17, 2002 | 8.232 | 8.302 | 8.024 | 8.130 | 9,810,895 | -0.15(-1.87%) |
Dec 16, 2002 | 8.191 | 8.293 | 8.071 | 8.285 | 8,706,700 | +0.05(+0.60%) |
Dec 13, 2002 | 8.290 | 8.293 | 8.165 | 8.235 | 10,057,450 | -0.07(-0.88%) |
Dec 12, 2002 | 8.261 | 8.495 | 8.071 | 8.308 | 16,258,251 | +0.08(+0.92%) |
Dec 11, 2002 | 8.083 | 8.305 | 8.083 | 8.232 | 15,598,264 | +0.44(+5.63%) |
Dec 10, 2002 | 7.720 | 7.828 | 7.647 | 7.793 | 10,810,451 | +0.10(+1.29%) |
Dec 09, 2002 | 7.790 | 7.922 | 7.665 | 7.694 | 7,355,949 | -0.10(-1.24%) |
Dec 06, 2002 | 7.662 | 7.901 | 7.603 | 7.790 | 5,380,775 | +0.13(+1.68%) |
Dec 05, 2002 | 7.896 | 7.983 | 7.662 | 7.662 | 6,508,908 | -0.12(-1.54%) |
Dec 04, 2002 | 7.761 | 7.852 | 7.708 | 7.782 | 10,037,958 | +0.09(+1.18%) |
Dec 03, 2002 | 7.814 | 7.843 | 7.603 | 7.691 | 15,663,578 | -0.15(-1.87%) |
Dec 02, 2002 | 7.983 | 8.027 | 7.729 | 7.837 | 9,249,394 | -0.01(-0.15%) |
Nov 29, 2002 | 7.820 | 7.899 | 7.764 | 7.849 | 3,650,104 | +0.12(+1.55%) |
Nov 27, 2002 | 7.559 | 7.799 | 7.530 | 7.729 | 8,621,551 | +0.23(+3.04%) |
Nov 26, 2002 | 7.676 | 7.764 | 7.428 | 7.501 | 12,963,445 | -0.25(-3.21%) |
Nov 25, 2002 | 7.808 | 7.866 | 7.635 | 7.749 | 6,990,733 | -0.12(-1.49%) |
Nov 22, 2002 | 7.787 | 7.916 | 7.720 | 7.866 | 7,409,979 | +0.09(+1.17%) |
Nov 21, 2002 | 7.939 | 7.975 | 7.735 | 7.776 | 13,369,354 | -0.04(-0.52%) |
Nov 20, 2002 | 7.632 | 7.852 | 7.600 | 7.817 | 12,057,929 | +0.19(+2.49%) |
Nov 19, 2002 | 7.594 | 7.673 | 7.530 | 7.627 | 7,330,301 | +0.04(+0.50%) |
Nov 18, 2002 | 7.662 | 7.717 | 7.457 | 7.589 | 12,688,165 | -0.30(-3.85%) |
Nov 15, 2002 | 7.863 | 7.939 | 7.691 | 7.893 | 7,126,492 | +0.02(+0.26%) |
Nov 14, 2002 | 7.890 | 7.954 | 7.720 | 7.872 | 8,452,280 | +0.09(+1.20%) |
Nov 13, 2002 | 7.706 | 7.895 | 7.606 | 7.779 | 10,350,854 | +0.09(+1.18%) |
Nov 12, 2002 | 7.685 | 7.761 | 7.574 | 7.688 | 9,066,102 | +0.01(+0.08%) |
Nov 11, 2002 | 7.925 | 7.925 | 7.647 | 7.682 | 32,080,158 | -0.24(-3.06%) |
Nov 08, 2002 | 7.861 | 8.086 | 7.843 | 7.925 | 10,249,975 | +0.13(+1.65%) |
Nov 07, 2002 | 7.896 | 8.013 | 7.749 | 7.796 | 12,222,071 | +0.01(+0.11%) |
Nov 06, 2002 | 7.632 | 7.790 | 7.515 | 7.787 | 18,676,266 | +0.49(+6.73%) |
Nov 05, 2002 | 7.349 | 7.515 | 7.267 | 7.296 | 6,413,159 | +0.01(+0.12%) |
Nov 04, 2002 | 7.369 | 7.498 | 7.287 | 7.287 | 8,876,997 | +0.14(+2.01%) |