Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.896 | 8.068 | 7.811 | 7.811 | 192,704 | -0.13(-1.62%) |
Jan 30, 2003 | 8.042 | 8.068 | 7.879 | 7.939 | 37,399 | -0.10(-1.28%) |
Jan 29, 2003 | 8.051 | 8.154 | 7.982 | 8.042 | 25,398 | -0.06(-0.74%) |
Jan 28, 2003 | 8.068 | 8.266 | 7.819 | 8.102 | 48,350 | +0.01(+0.11%) |
Jan 27, 2003 | 7.982 | 8.154 | 7.982 | 8.094 | 27,495 | +0.11(+1.40%) |
Jan 24, 2003 | 8.085 | 8.231 | 7.742 | 7.982 | 66,409 | -0.13(-1.59%) |
Jan 23, 2003 | 8.154 | 8.257 | 8.111 | 8.111 | 32,622 | +0.02(+0.21%) |
Jan 22, 2003 | 8.154 | 8.205 | 8.085 | 8.094 | 72,351 | -0.07(-0.84%) |
Jan 21, 2003 | 8.411 | 8.463 | 8.163 | 8.163 | 25,165 | -0.24(-2.86%) |
Jan 17, 2003 | 8.411 | 8.489 | 8.369 | 8.403 | 20,039 | -0.10(-1.21%) |
Jan 16, 2003 | 8.308 | 8.583 | 8.308 | 8.506 | 30,408 | +0.20(+2.38%) |
Jan 15, 2003 | 8.205 | 8.308 | 8.171 | 8.308 | 33,670 | +0.02(+0.21%) |
Jan 14, 2003 | 8.231 | 8.369 | 8.231 | 8.291 | 26,796 | +0.02(+0.21%) |
Jan 13, 2003 | 8.497 | 8.566 | 8.274 | 8.274 | 25,748 | -0.12(-1.43%) |
Jan 10, 2003 | 8.583 | 8.583 | 8.377 | 8.394 | 26,680 | -0.09(-1.11%) |
Jan 09, 2003 | 8.506 | 8.626 | 8.463 | 8.489 | 59,768 | -0.05(-0.60%) |
Jan 08, 2003 | 8.497 | 8.643 | 8.411 | 8.540 | 41,010 | +0.07(+0.81%) |
Jan 07, 2003 | 8.583 | 8.592 | 8.454 | 8.472 | 56,506 | -0.08(-0.90%) |
Jan 06, 2003 | 8.497 | 8.626 | 8.497 | 8.549 | 63,263 | +0.01(+0.10%) |
Jan 03, 2003 | 8.772 | 8.798 | 8.454 | 8.540 | 52,545 | -0.15(-1.78%) |
Jan 02, 2003 | 8.738 | 8.755 | 8.429 | 8.695 | 72,351 | +0.17(+2.01%) |
Dec 31, 2002 | 8.369 | 8.669 | 8.111 | 8.523 | 79,574 | +0.12(+1.43%) |
Dec 30, 2002 | 8.205 | 8.652 | 8.154 | 8.403 | 58,720 | +0.19(+2.29%) |
Dec 27, 2002 | 8.454 | 8.583 | 8.214 | 8.215 | 42,175 | -0.31(-3.62%) |
Dec 26, 2002 | 8.111 | 8.617 | 8.060 | 8.523 | 46,486 | +0.23(+2.79%) |
Dec 24, 2002 | 8.326 | 8.454 | 7.991 | 8.291 | 14,563 | -0.01(-0.11%) |
Dec 23, 2002 | 8.034 | 8.540 | 7.982 | 8.301 | 48,350 | +0.15(+1.80%) |
Dec 20, 2002 | 8.025 | 8.489 | 7.630 | 8.154 | 62,681 | +0.27(+3.37%) |
Dec 19, 2002 | 7.879 | 8.025 | 7.682 | 7.888 | 41,127 | +0.16(+2.11%) |
Dec 18, 2002 | 7.708 | 8.145 | 7.682 | 7.725 | 147,615 | +0.01(+0.11%) |
Dec 17, 2002 | 7.939 | 7.957 | 7.673 | 7.716 | 142,139 | -0.01(-0.11%) |
Dec 16, 2002 | 8.197 | 8.197 | 7.673 | 7.725 | 95,187 | -0.16(-2.07%) |
Dec 13, 2002 | 8.154 | 8.360 | 7.888 | 7.888 | 71,186 | -0.45(-5.36%) |
Dec 12, 2002 | 8.497 | 8.575 | 8.094 | 8.334 | 31,224 | -0.07(-0.82%) |
Dec 11, 2002 | 8.497 | 8.497 | 8.308 | 8.403 | 25,981 | -0.21(-2.39%) |
Dec 10, 2002 | 8.223 | 8.643 | 7.974 | 8.609 | 83,536 | +0.63(+7.85%) |
Dec 09, 2002 | 8.145 | 8.283 | 7.982 | 7.982 | 17,942 | -0.51(-6.06%) |
Dec 06, 2002 | 8.120 | 8.575 | 7.742 | 8.497 | 32,738 | +0.09(+1.02%) |
Dec 05, 2002 | 8.266 | 8.540 | 8.068 | 8.411 | 27,379 | +0.09(+1.03%) |
Dec 04, 2002 | 8.592 | 8.781 | 7.922 | 8.326 | 174,761 | -0.17(-2.02%) |
Dec 03, 2002 | 8.583 | 9.175 | 8.326 | 8.497 | 220,433 | -0.16(-1.87%) |
Dec 02, 2002 | 8.901 | 8.901 | 8.515 | 8.659 | 253,637 | -0.28(-3.18%) |
Nov 27, 2002 | 8.463 | 8.969 | 8.369 | 8.944 | 98,449 | +0.59(+7.09%) |
Nov 26, 2002 | 8.463 | 8.489 | 8.154 | 8.351 | 91,225 | -0.05(-0.61%) |
Nov 25, 2002 | 8.145 | 8.420 | 8.068 | 8.403 | 261,094 | +0.25(+3.05%) |
Nov 22, 2002 | 8.017 | 8.240 | 7.896 | 8.154 | 71,069 | +0.04(+0.53%) |
Nov 21, 2002 | 8.102 | 8.231 | 7.948 | 8.111 | 31,224 | -0.08(-0.94%) |
Nov 20, 2002 | 7.802 | 8.188 | 7.725 | 8.188 | 36,000 | +0.51(+6.71%) |
Nov 19, 2002 | 7.716 | 8.060 | 7.673 | 7.673 | 42,059 | -0.27(-3.35%) |
Nov 18, 2002 | 7.690 | 7.974 | 7.484 | 7.939 | 120,585 | +0.21(+2.66%) |
Nov 15, 2002 | 7.673 | 8.051 | 7.673 | 7.733 | 58,953 | +0.09(+1.24%) |
Nov 14, 2002 | 7.519 | 7.639 | 7.514 | 7.639 | 41,476 | +0.12(+1.60%) |
Nov 13, 2002 | 7.261 | 7.648 | 7.261 | 7.519 | 37,748 | +0.09(+1.15%) |
Nov 12, 2002 | 7.330 | 7.690 | 7.261 | 7.433 | 51,496 | +0.14(+1.88%) |
Nov 11, 2002 | 7.811 | 7.811 | 7.253 | 7.296 | 77,011 | -0.28(-3.74%) |
Nov 08, 2002 | 7.751 | 7.801 | 7.579 | 7.579 | 101,478 | -0.10(-1.34%) |
Nov 07, 2002 | 8.077 | 8.077 | 7.630 | 7.682 | 85,167 | -0.28(-3.56%) |
Nov 06, 2002 | 8.008 | 8.300 | 7.914 | 7.965 | 125,479 | -0.09(-1.17%) |
Nov 05, 2002 | 7.828 | 8.300 | 7.777 | 8.060 | 60,933 | +0.27(+3.53%) |
Nov 04, 2002 | 7.896 | 7.905 | 7.682 | 7.785 | 54,176 | -0.11(-1.41%) |