Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.581 | 7.816 | 7.566 | 7.734 | 4,493,652 | +0.13(+1.65%) |
Jan 30, 2003 | 7.811 | 7.828 | 7.579 | 7.609 | 3,543,101 | -0.24(-3.11%) |
Jan 29, 2003 | 7.683 | 7.886 | 7.545 | 7.853 | 3,750,020 | +0.06(+0.80%) |
Jan 28, 2003 | 7.746 | 7.807 | 7.653 | 7.790 | 3,489,096 | +0.07(+0.90%) |
Jan 27, 2003 | 7.622 | 7.792 | 7.622 | 7.721 | 4,439,951 | -0.07(-0.85%) |
Jan 24, 2003 | 8.052 | 8.054 | 7.731 | 7.787 | 3,586,791 | -0.27(-3.30%) |
Jan 23, 2003 | 7.952 | 8.065 | 7.833 | 8.052 | 5,972,422 | +0.14(+1.79%) |
Jan 22, 2003 | 8.116 | 8.118 | 7.879 | 7.910 | 5,257,309 | -0.21(-2.54%) |
Jan 21, 2003 | 8.322 | 8.331 | 8.108 | 8.116 | 3,182,662 | -0.19(-2.30%) |
Jan 17, 2003 | 8.256 | 8.397 | 8.238 | 8.308 | 3,147,468 | -0.07(-0.87%) |
Jan 16, 2003 | 8.464 | 8.570 | 8.350 | 8.380 | 4,040,373 | -0.08(-0.97%) |
Jan 15, 2003 | 8.586 | 8.609 | 8.405 | 8.462 | 2,805,233 | -0.08(-0.96%) |
Jan 14, 2003 | 8.553 | 8.619 | 8.471 | 8.545 | 2,858,025 | +0.03(+0.39%) |
Jan 13, 2003 | 8.504 | 8.607 | 8.421 | 8.512 | 2,677,198 | +0.04(+0.53%) |
Jan 10, 2003 | 8.565 | 8.570 | 8.403 | 8.467 | 4,155,665 | -0.10(-1.14%) |
Jan 09, 2003 | 8.492 | 8.632 | 8.479 | 8.565 | 3,196,619 | +0.09(+1.07%) |
Jan 08, 2003 | 8.668 | 8.701 | 8.411 | 8.474 | 3,004,870 | -0.13(-1.55%) |
Jan 07, 2003 | 8.644 | 8.680 | 8.575 | 8.607 | 2,877,139 | -0.08(-0.93%) |
Jan 06, 2003 | 8.601 | 8.733 | 8.561 | 8.688 | 3,165,065 | +0.09(+1.02%) |
Jan 03, 2003 | 8.635 | 8.637 | 8.474 | 8.601 | 2,361,359 | -0.05(-0.55%) |
Jan 02, 2003 | 8.413 | 8.660 | 8.375 | 8.649 | 3,899,596 | +0.27(+3.21%) |
Dec 31, 2002 | 8.273 | 8.380 | 8.215 | 8.380 | 3,432,967 | +0.07(+0.79%) |
Dec 30, 2002 | 8.240 | 8.316 | 8.128 | 8.314 | 4,269,137 | +0.02(+0.28%) |
Dec 27, 2002 | 8.319 | 8.342 | 8.230 | 8.291 | 3,271,255 | -0.02(-0.28%) |
Dec 26, 2002 | 8.256 | 8.467 | 8.248 | 8.314 | 3,012,758 | +0.07(+0.90%) |
Dec 24, 2002 | 8.174 | 8.268 | 8.174 | 8.240 | 2,151,407 | +0.05(+0.56%) |
Dec 23, 2002 | 8.265 | 8.265 | 8.138 | 8.194 | 5,131,702 | -0.11(-1.35%) |
Dec 20, 2002 | 8.223 | 8.331 | 8.144 | 8.306 | 10,083,185 | +0.11(+1.31%) |
Dec 19, 2002 | 8.248 | 8.294 | 8.133 | 8.199 | 4,267,013 | -0.06(-0.74%) |
Dec 18, 2002 | 8.321 | 8.342 | 8.215 | 8.260 | 3,229,386 | -0.06(-0.71%) |
Dec 17, 2002 | 8.331 | 8.479 | 8.298 | 8.319 | 2,973,013 | -0.09(-1.02%) |
Dec 16, 2002 | 8.309 | 8.471 | 8.289 | 8.405 | 4,124,111 | +0.14(+1.74%) |
Dec 13, 2002 | 8.347 | 8.355 | 8.215 | 8.261 | 3,730,905 | -0.15(-1.78%) |
Dec 12, 2002 | 8.545 | 8.545 | 8.355 | 8.411 | 5,038,861 | -0.11(-1.28%) |
Dec 11, 2002 | 8.528 | 8.594 | 8.454 | 8.520 | 4,111,672 | +0.00(+0.04%) |
Dec 10, 2002 | 8.479 | 8.525 | 8.339 | 8.517 | 3,592,859 | +0.09(+1.04%) |
Dec 09, 2002 | 8.545 | 8.545 | 8.400 | 8.429 | 3,306,146 | -0.17(-1.96%) |
Dec 06, 2002 | 8.553 | 8.652 | 8.487 | 8.598 | 3,756,998 | +0.03(+0.31%) |
Dec 05, 2002 | 8.593 | 8.657 | 8.545 | 8.571 | 4,576,784 | -0.01(-0.13%) |
Dec 04, 2002 | 8.662 | 8.698 | 8.514 | 8.583 | 5,837,106 | -0.08(-0.91%) |
Dec 03, 2002 | 8.611 | 8.764 | 8.578 | 8.662 | 5,449,968 | -0.09(-0.98%) |
Dec 02, 2002 | 8.759 | 8.883 | 8.655 | 8.748 | 5,728,489 | +0.15(+1.78%) |
Nov 29, 2002 | 8.479 | 8.662 | 8.471 | 8.594 | 2,578,897 | +0.09(+1.03%) |
Nov 27, 2002 | 8.223 | 8.545 | 8.195 | 8.507 | 5,564,653 | +0.40(+4.98%) |
Nov 26, 2002 | 8.364 | 8.383 | 8.083 | 8.103 | 10,247,627 | -0.40(-4.71%) |
Nov 25, 2002 | 8.635 | 8.718 | 8.408 | 8.504 | 5,601,971 | -0.06(-0.67%) |
Nov 22, 2002 | 8.603 | 8.688 | 8.553 | 8.561 | 4,983,946 | -0.04(-0.48%) |
Nov 21, 2002 | 8.586 | 8.695 | 8.487 | 8.603 | 6,817,694 | -0.00(-0.06%) |
Nov 20, 2002 | 8.652 | 8.734 | 8.504 | 8.607 | 4,572,840 | -0.04(-0.51%) |
Nov 19, 2002 | 8.668 | 8.688 | 8.583 | 8.652 | 3,490,916 | -0.05(-0.53%) |
Nov 18, 2002 | 8.715 | 8.734 | 8.578 | 8.698 | 4,775,814 | +0.00(+0.04%) |
Nov 15, 2002 | 8.710 | 8.767 | 8.520 | 8.695 | 4,291,588 | -0.01(-0.17%) |
Nov 14, 2002 | 8.561 | 8.780 | 8.542 | 8.710 | 5,237,588 | +0.23(+2.70%) |
Nov 13, 2002 | 8.306 | 8.556 | 8.273 | 8.481 | 6,130,190 | +0.23(+2.74%) |
Nov 12, 2002 | 8.072 | 8.397 | 8.017 | 8.255 | 6,017,325 | +0.18(+2.29%) |
Nov 11, 2002 | 8.298 | 8.339 | 8.070 | 8.070 | 4,000,324 | -0.33(-3.98%) |
Nov 08, 2002 | 8.385 | 8.471 | 8.240 | 8.405 | 3,627,446 | +0.08(+0.91%) |
Nov 07, 2002 | 8.331 | 8.482 | 8.281 | 8.329 | 4,251,843 | -0.17(-1.96%) |
Nov 06, 2002 | 8.446 | 8.568 | 8.281 | 8.495 | 4,354,088 | +0.05(+0.59%) |
Nov 05, 2002 | 8.077 | 8.492 | 8.075 | 8.446 | 5,102,272 | +0.31(+3.81%) |
Nov 04, 2002 | 8.116 | 8.429 | 8.050 | 8.136 | 4,199,355 | +0.13(+1.61%) |