Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.096 | 8.276 | 8.058 | 8.259 | 1,783,680 | +0.16(+2.01%) |
Jan 30, 2003 | 8.271 | 8.273 | 8.094 | 8.096 | 2,142,619 | -0.14(-1.69%) |
Jan 29, 2003 | 8.247 | 8.294 | 8.110 | 8.235 | 2,596,485 | -0.02(-0.26%) |
Jan 28, 2003 | 8.212 | 8.365 | 8.172 | 8.257 | 4,017,835 | +0.07(+0.81%) |
Jan 27, 2003 | 8.377 | 8.377 | 8.165 | 8.191 | 4,029,701 | -0.19(-2.23%) |
Jan 24, 2003 | 8.592 | 8.627 | 8.332 | 8.377 | 3,342,334 | -0.21(-2.47%) |
Jan 23, 2003 | 8.460 | 8.648 | 8.438 | 8.589 | 2,859,227 | +0.20(+2.42%) |
Jan 22, 2003 | 8.318 | 8.424 | 8.125 | 8.386 | 4,519,164 | -0.04(-0.45%) |
Jan 21, 2003 | 8.648 | 8.719 | 8.422 | 8.424 | 2,487,998 | -0.19(-2.19%) |
Jan 17, 2003 | 8.731 | 8.731 | 8.568 | 8.613 | 1,995,145 | -0.08(-0.95%) |
Jan 16, 2003 | 8.849 | 8.887 | 8.672 | 8.696 | 3,080,015 | -0.02(-0.27%) |
Jan 15, 2003 | 8.807 | 8.807 | 8.703 | 8.719 | 2,891,434 | -0.09(-0.99%) |
Jan 14, 2003 | 8.696 | 8.832 | 8.630 | 8.807 | 3,851,291 | +0.17(+2.00%) |
Jan 13, 2003 | 8.899 | 8.899 | 8.634 | 8.634 | 3,195,283 | -0.26(-2.94%) |
Jan 10, 2003 | 8.955 | 8.967 | 8.863 | 8.896 | 3,868,665 | +0.03(+0.32%) |
Jan 09, 2003 | 8.797 | 8.870 | 8.764 | 8.868 | 2,323,149 | +0.09(+1.08%) |
Jan 08, 2003 | 8.637 | 8.818 | 8.637 | 8.773 | 1,679,006 | +0.11(+1.25%) |
Jan 07, 2003 | 8.991 | 8.991 | 8.646 | 8.665 | 3,256,731 | -0.32(-3.60%) |
Jan 06, 2003 | 8.540 | 8.991 | 8.540 | 8.988 | 4,282,696 | +0.49(+5.81%) |
Jan 03, 2003 | 8.353 | 8.495 | 8.353 | 8.495 | 2,456,638 | +0.18(+2.16%) |
Jan 02, 2003 | 8.243 | 8.316 | 8.214 | 8.316 | 2,284,161 | +0.13(+1.61%) |
Dec 31, 2002 | 8.235 | 8.259 | 8.143 | 8.184 | 1,228,107 | -0.07(-0.80%) |
Dec 30, 2002 | 8.117 | 8.276 | 8.113 | 8.250 | 1,618,406 | +0.09(+1.10%) |
Dec 27, 2002 | 8.294 | 8.344 | 8.106 | 8.160 | 2,368,917 | -0.12(-1.48%) |
Dec 26, 2002 | 8.259 | 8.358 | 8.224 | 8.283 | 1,690,872 | +0.06(+0.78%) |
Dec 24, 2002 | 8.259 | 8.278 | 8.193 | 8.219 | 804,329 | -0.04(-0.49%) |
Dec 23, 2002 | 8.235 | 8.335 | 8.188 | 8.259 | 2,243,902 | +0.02(+0.29%) |
Dec 20, 2002 | 8.153 | 8.361 | 8.136 | 8.235 | 3,842,391 | +0.12(+1.45%) |
Dec 19, 2002 | 8.082 | 8.122 | 7.997 | 8.117 | 1,814,615 | +0.04(+0.50%) |
Dec 18, 2002 | 8.117 | 8.195 | 8.049 | 8.077 | 1,793,003 | -0.05(-0.64%) |
Dec 17, 2002 | 8.117 | 8.193 | 8.023 | 8.129 | 2,564,702 | -0.04(-0.55%) |
Dec 16, 2002 | 7.997 | 8.174 | 7.985 | 8.174 | 2,827,868 | +0.18(+2.24%) |
Dec 13, 2002 | 7.933 | 8.023 | 7.933 | 7.995 | 1,420,502 | +0.06(+0.80%) |
Dec 12, 2002 | 7.881 | 8.018 | 7.881 | 7.931 | 2,230,765 | +0.07(+0.84%) |
Dec 11, 2002 | 7.669 | 7.886 | 7.622 | 7.865 | 2,574,449 | +0.16(+2.02%) |
Dec 10, 2002 | 7.681 | 7.714 | 7.575 | 7.709 | 1,777,323 | +0.06(+0.74%) |
Dec 09, 2002 | 7.539 | 7.834 | 7.539 | 7.653 | 2,741,417 | +0.11(+1.50%) |
Dec 06, 2002 | 7.445 | 7.551 | 7.367 | 7.539 | 4,894,207 | +0.01(+0.19%) |
Dec 05, 2002 | 7.516 | 7.610 | 7.504 | 7.525 | 2,149,823 | -0.11(-1.42%) |
Dec 04, 2002 | 7.716 | 7.827 | 7.565 | 7.634 | 1,943,444 | -0.14(-1.76%) |
Dec 03, 2002 | 7.662 | 7.799 | 7.617 | 7.771 | 3,268,173 | +0.11(+1.42%) |
Dec 02, 2002 | 7.917 | 7.917 | 7.629 | 7.662 | 1,876,487 | -0.20(-2.49%) |
Nov 29, 2002 | 7.881 | 7.884 | 7.813 | 7.858 | 845,860 | -0.06(-0.72%) |
Nov 27, 2002 | 7.905 | 7.988 | 7.792 | 7.915 | 1,629,848 | +0.05(+0.63%) |
Nov 26, 2002 | 8.025 | 8.082 | 7.856 | 7.865 | 2,729,975 | -0.18(-2.23%) |
Nov 25, 2002 | 8.141 | 8.235 | 7.971 | 8.044 | 3,593,210 | -0.10(-1.19%) |
Nov 22, 2002 | 7.992 | 8.191 | 7.943 | 8.141 | 2,582,924 | +0.15(+1.86%) |
Nov 21, 2002 | 7.966 | 8.094 | 7.917 | 7.992 | 1,946,834 | +0.04(+0.56%) |
Nov 20, 2002 | 7.822 | 8.007 | 7.811 | 7.948 | 2,975,766 | +0.13(+1.60%) |
Nov 19, 2002 | 7.811 | 7.846 | 7.764 | 7.822 | 1,395,075 | -0.01(-0.15%) |
Nov 18, 2002 | 7.881 | 7.938 | 7.813 | 7.834 | 1,565,010 | +0.00(+0.00%) |
Nov 15, 2002 | 7.775 | 7.881 | 7.693 | 7.834 | 5,422,234 | -0.09(-1.19%) |
Nov 14, 2002 | 7.964 | 8.002 | 7.822 | 7.929 | 1,850,636 | +0.00(+0.06%) |
Nov 13, 2002 | 7.889 | 7.938 | 7.801 | 7.924 | 1,928,611 | +0.04(+0.48%) |
Nov 12, 2002 | 8.110 | 8.235 | 7.870 | 7.886 | 2,734,637 | -0.22(-2.76%) |
Nov 11, 2002 | 7.985 | 8.139 | 7.912 | 8.110 | 2,062,525 | +0.07(+0.82%) |
Nov 08, 2002 | 8.117 | 8.162 | 7.964 | 8.044 | 1,970,989 | -0.08(-1.04%) |
Nov 07, 2002 | 8.549 | 8.549 | 7.912 | 8.129 | 3,794,928 | -0.42(-4.89%) |
Nov 06, 2002 | 8.460 | 8.556 | 8.422 | 8.547 | 3,018,144 | +0.09(+1.03%) |
Nov 05, 2002 | 8.318 | 8.460 | 8.153 | 8.460 | 3,223,252 | +0.08(+0.99%) |
Nov 04, 2002 | 8.153 | 8.377 | 8.094 | 8.377 | 4,461,530 | +0.33(+4.11%) |