Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.984 | 8.080 | 7.719 | 8.080 | 186,642 | +0.07(+0.89%) |
Jan 30, 2003 | 8.070 | 8.087 | 7.913 | 8.008 | 135,554 | -0.09(-1.06%) |
Jan 29, 2003 | 7.898 | 8.094 | 7.812 | 8.094 | 119,678 | +0.20(+2.49%) |
Jan 28, 2003 | 7.873 | 8.026 | 7.677 | 7.898 | 213,712 | +0.07(+0.85%) |
Jan 27, 2003 | 8.158 | 8.328 | 7.689 | 7.832 | 397,097 | -0.33(-4.00%) |
Jan 24, 2003 | 8.512 | 8.512 | 7.935 | 8.158 | 364,125 | -0.40(-4.71%) |
Jan 23, 2003 | 8.819 | 8.856 | 8.475 | 8.561 | 160,182 | -0.21(-2.38%) |
Jan 22, 2003 | 8.365 | 8.770 | 8.303 | 8.770 | 136,368 | +0.34(+4.08%) |
Jan 21, 2003 | 8.696 | 8.701 | 8.389 | 8.426 | 120,900 | -0.17(-1.94%) |
Jan 17, 2003 | 8.795 | 8.795 | 8.529 | 8.593 | 77,547 | -0.23(-2.56%) |
Jan 16, 2003 | 8.839 | 8.893 | 8.672 | 8.819 | 188,270 | -0.00(-0.06%) |
Jan 15, 2003 | 8.598 | 8.868 | 8.365 | 8.824 | 247,906 | +0.28(+3.25%) |
Jan 14, 2003 | 8.917 | 8.917 | 8.537 | 8.546 | 109,909 | -0.37(-4.16%) |
Jan 13, 2003 | 9.040 | 9.089 | 8.770 | 8.917 | 135,554 | -0.12(-1.36%) |
Jan 10, 2003 | 8.991 | 9.089 | 8.893 | 9.040 | 127,209 | +0.02(+0.27%) |
Jan 09, 2003 | 9.028 | 9.298 | 9.016 | 9.016 | 168,934 | +0.05(+0.55%) |
Jan 08, 2003 | 8.637 | 9.087 | 8.610 | 8.966 | 211,880 | +0.33(+3.84%) |
Jan 07, 2003 | 8.475 | 8.696 | 8.401 | 8.635 | 164,660 | +0.04(+0.46%) |
Jan 06, 2003 | 8.600 | 8.632 | 8.451 | 8.596 | 97,697 | -0.00(-0.03%) |
Jan 03, 2003 | 8.684 | 8.804 | 8.487 | 8.598 | 126,192 | -0.08(-0.96%) |
Jan 02, 2003 | 8.291 | 8.819 | 8.222 | 8.682 | 231,623 | +0.42(+5.02%) |
Dec 31, 2002 | 8.217 | 8.328 | 8.085 | 8.266 | 176,465 | -0.03(-0.38%) |
Dec 30, 2002 | 8.426 | 8.426 | 8.193 | 8.298 | 148,173 | -0.15(-1.75%) |
Dec 27, 2002 | 8.426 | 8.549 | 8.377 | 8.446 | 109,502 | -0.01(-0.12%) |
Dec 26, 2002 | 8.205 | 8.475 | 8.205 | 8.456 | 208,420 | +0.23(+2.75%) |
Dec 24, 2002 | 8.266 | 8.352 | 8.230 | 8.230 | 25,034 | -0.03(-0.33%) |
Dec 23, 2002 | 8.352 | 8.382 | 8.148 | 8.257 | 78,564 | -0.10(-1.15%) |
Dec 20, 2002 | 8.306 | 8.428 | 8.033 | 8.352 | 145,527 | +0.05(+0.56%) |
Dec 19, 2002 | 8.205 | 8.401 | 8.107 | 8.306 | 113,979 | +0.10(+1.23%) |
Dec 18, 2002 | 8.242 | 8.291 | 8.082 | 8.205 | 114,794 | -0.03(-0.36%) |
Dec 17, 2002 | 8.426 | 8.448 | 8.198 | 8.234 | 231,826 | +0.05(+0.66%) |
Dec 16, 2002 | 8.107 | 8.352 | 8.008 | 8.180 | 256,454 | +0.44(+5.71%) |
Dec 13, 2002 | 7.900 | 8.107 | 7.701 | 7.738 | 267,852 | -0.16(-2.02%) |
Dec 12, 2002 | 7.701 | 8.126 | 7.665 | 7.898 | 202,314 | +0.17(+2.26%) |
Dec 11, 2002 | 7.701 | 7.824 | 7.571 | 7.723 | 109,705 | +0.02(+0.29%) |
Dec 10, 2002 | 7.677 | 7.812 | 7.569 | 7.701 | 206,588 | +0.05(+0.64%) |
Dec 09, 2002 | 7.517 | 7.770 | 7.517 | 7.652 | 273,144 | +0.14(+1.80%) |
Dec 06, 2002 | 7.370 | 7.556 | 7.267 | 7.517 | 216,154 | +0.02(+0.33%) |
Dec 05, 2002 | 7.493 | 7.566 | 7.235 | 7.493 | 210,455 | +0.00(+0.00%) |
Dec 04, 2002 | 7.652 | 7.652 | 7.407 | 7.493 | 360,054 | -0.16(-2.09%) |
Dec 03, 2002 | 7.959 | 7.959 | 7.628 | 7.652 | 301,232 | -0.31(-3.86%) |
Dec 02, 2002 | 8.207 | 8.254 | 7.959 | 7.959 | 125,377 | -0.17(-2.11%) |
Nov 29, 2002 | 8.328 | 8.352 | 8.119 | 8.131 | 44,777 | -0.22(-2.65%) |
Nov 27, 2002 | 8.033 | 8.414 | 8.033 | 8.352 | 154,686 | +0.33(+4.10%) |
Nov 26, 2002 | 8.352 | 8.377 | 7.984 | 8.023 | 185,827 | -0.33(-3.94%) |
Nov 25, 2002 | 7.873 | 8.401 | 7.873 | 8.352 | 207,606 | +0.44(+5.59%) |
Nov 22, 2002 | 7.814 | 8.008 | 7.714 | 7.910 | 219,004 | +0.09(+1.16%) |
Nov 21, 2002 | 7.652 | 7.984 | 7.652 | 7.819 | 193,155 | +0.27(+3.55%) |
Nov 20, 2002 | 7.972 | 8.058 | 7.493 | 7.552 | 738,833 | -0.42(-5.27%) |
Nov 19, 2002 | 8.131 | 8.156 | 7.972 | 7.972 | 188,066 | -0.16(-1.93%) |
Nov 18, 2002 | 8.288 | 8.333 | 8.087 | 8.129 | 236,711 | -0.10(-1.22%) |
Nov 15, 2002 | 8.217 | 8.303 | 8.168 | 8.230 | 222,260 | -0.02(-0.30%) |
Nov 14, 2002 | 8.082 | 8.318 | 8.058 | 8.254 | 285,967 | +0.29(+3.70%) |
Nov 13, 2002 | 7.886 | 8.087 | 7.824 | 7.959 | 185,827 | +0.07(+0.93%) |
Nov 12, 2002 | 7.935 | 8.058 | 7.755 | 7.886 | 467,521 | +0.06(+0.75%) |
Nov 11, 2002 | 8.102 | 8.131 | 7.726 | 7.827 | 526,546 | -0.21(-2.66%) |
Nov 08, 2002 | 8.839 | 8.839 | 7.925 | 8.040 | 714,613 | -0.80(-9.01%) |
Nov 07, 2002 | 10.07 | 10.07 | 8.822 | 8.836 | 567,253 | -1.23(-12.23%) |
Nov 06, 2002 | 9.961 | 10.13 | 9.654 | 10.07 | 342,346 | +0.15(+1.56%) |
Nov 05, 2002 | 10.22 | 10.22 | 9.804 | 9.912 | 166,288 | -0.28(-2.75%) |
Nov 04, 2002 | 10.02 | 10.37 | 9.900 | 10.19 | 205,977 | +0.27(+2.70%) |