Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.842 | 8.162 | 7.842 | 8.155 | 13,949 | +0.30(+3.79%) |
Jan 30, 2003 | 8.020 | 8.261 | 7.835 | 7.856 | 12,117 | -0.17(-2.12%) |
Jan 29, 2003 | 8.282 | 8.282 | 7.942 | 8.027 | 11,413 | -0.06(-0.79%) |
Jan 28, 2003 | 8.119 | 8.289 | 7.906 | 8.091 | 22,685 | -0.03(-0.35%) |
Jan 27, 2003 | 8.169 | 8.240 | 8.119 | 8.119 | 17,612 | -0.05(-0.61%) |
Jan 24, 2003 | 8.346 | 8.375 | 8.169 | 8.169 | 18,458 | -0.20(-2.37%) |
Jan 23, 2003 | 8.481 | 8.481 | 8.268 | 8.367 | 9,017 | +0.02(+0.25%) |
Jan 22, 2003 | 8.318 | 8.410 | 8.318 | 8.347 | 21,699 | +0.03(+0.35%) |
Jan 21, 2003 | 8.360 | 8.396 | 8.296 | 8.318 | 15,358 | -0.02(-0.26%) |
Jan 17, 2003 | 8.360 | 8.410 | 8.296 | 8.339 | 10,708 | +0.03(+0.34%) |
Jan 16, 2003 | 8.375 | 8.509 | 8.254 | 8.311 | 21,840 | -0.06(-0.76%) |
Jan 15, 2003 | 8.502 | 8.502 | 8.268 | 8.375 | 19,585 | +0.10(+1.18%) |
Jan 14, 2003 | 8.353 | 8.460 | 8.240 | 8.277 | 36,212 | +0.08(+0.97%) |
Jan 13, 2003 | 8.204 | 8.353 | 8.162 | 8.197 | 33,112 | -0.05(-0.60%) |
Jan 10, 2003 | 8.304 | 8.375 | 8.240 | 8.247 | 12,117 | -0.02(-0.26%) |
Jan 09, 2003 | 8.268 | 8.417 | 8.162 | 8.268 | 7,749 | +0.09(+1.13%) |
Jan 08, 2003 | 8.275 | 8.282 | 8.162 | 8.176 | 9,440 | -0.09(-1.12%) |
Jan 07, 2003 | 8.382 | 8.481 | 8.268 | 8.268 | 22,121 | -0.11(-1.27%) |
Jan 06, 2003 | 8.282 | 8.580 | 8.282 | 8.375 | 27,194 | -0.06(-0.76%) |
Jan 03, 2003 | 8.304 | 8.474 | 8.240 | 8.438 | 87,501 | +0.16(+1.89%) |
Jan 02, 2003 | 8.183 | 8.339 | 8.183 | 8.282 | 22,544 | +0.07(+0.86%) |
Dec 31, 2002 | 8.367 | 8.367 | 8.162 | 8.211 | 140,621 | -0.02(-0.26%) |
Dec 30, 2002 | 8.176 | 8.367 | 8.162 | 8.233 | 26,912 | +0.07(+0.87%) |
Dec 27, 2002 | 8.162 | 8.403 | 8.162 | 8.162 | 9,017 | -0.26(-3.12%) |
Dec 26, 2002 | 8.382 | 8.516 | 8.382 | 8.424 | 26,771 | -0.07(-0.83%) |
Dec 24, 2002 | 8.268 | 8.495 | 8.268 | 8.494 | 6,481 | +0.10(+1.17%) |
Dec 23, 2002 | 8.396 | 8.396 | 7.878 | 8.396 | 28,603 | +0.06(+0.77%) |
Dec 20, 2002 | 8.396 | 8.396 | 7.878 | 8.332 | 55,375 | -0.08(-0.93%) |
Dec 19, 2002 | 8.169 | 8.410 | 8.091 | 8.410 | 18,317 | +0.25(+3.04%) |
Dec 18, 2002 | 8.155 | 8.367 | 8.062 | 8.162 | 22,685 | -0.16(-1.96%) |
Dec 17, 2002 | 8.410 | 8.509 | 8.233 | 8.325 | 44,666 | -0.01(-0.17%) |
Dec 16, 2002 | 8.084 | 8.375 | 8.084 | 8.339 | 40,016 | -0.01(-0.08%) |
Dec 13, 2002 | 8.339 | 8.445 | 8.339 | 8.346 | 35,507 | -0.07(-0.84%) |
Dec 12, 2002 | 8.211 | 8.509 | 8.211 | 8.417 | 16,344 | -0.05(-0.58%) |
Dec 11, 2002 | 8.155 | 8.481 | 8.084 | 8.466 | 33,394 | +0.30(+3.73%) |
Dec 10, 2002 | 8.062 | 8.162 | 8.020 | 8.162 | 11,554 | +0.11(+1.32%) |
Dec 09, 2002 | 8.197 | 8.197 | 7.984 | 8.055 | 16,344 | -0.02(-0.26%) |
Dec 06, 2002 | 8.069 | 8.218 | 8.020 | 8.076 | 12,963 | +0.01(+0.09%) |
Dec 05, 2002 | 8.155 | 8.233 | 8.062 | 8.069 | 9,158 | +0.01(+0.09%) |
Dec 04, 2002 | 8.133 | 8.225 | 8.055 | 8.062 | 4,368 | -0.07(-0.87%) |
Dec 03, 2002 | 8.304 | 8.304 | 8.091 | 8.133 | 10,990 | -0.09(-1.04%) |
Dec 02, 2002 | 8.197 | 8.389 | 8.126 | 8.218 | 13,526 | -0.08(-0.94%) |
Nov 29, 2002 | 8.013 | 8.339 | 8.013 | 8.296 | 8,031 | -0.04(-0.51%) |
Nov 27, 2002 | 8.076 | 8.389 | 8.076 | 8.339 | 16,062 | +0.14(+1.73%) |
Nov 26, 2002 | 7.984 | 8.197 | 7.984 | 8.197 | 14,513 | +0.23(+2.85%) |
Nov 25, 2002 | 8.069 | 8.197 | 7.913 | 7.970 | 10,990 | -0.11(-1.31%) |
Nov 22, 2002 | 7.963 | 8.190 | 7.899 | 8.076 | 11,976 | +0.01(+0.17%) |
Nov 21, 2002 | 7.963 | 8.091 | 7.956 | 8.062 | 12,258 | -0.06(-0.70%) |
Nov 20, 2002 | 7.983 | 8.119 | 7.856 | 8.119 | 18,176 | +0.29(+3.72%) |
Nov 19, 2002 | 8.020 | 8.034 | 7.757 | 7.828 | 24,376 | -0.09(-1.08%) |
Nov 18, 2002 | 7.956 | 8.112 | 7.871 | 7.913 | 14,794 | -0.04(-0.54%) |
Nov 15, 2002 | 7.864 | 8.091 | 7.864 | 7.956 | 20,008 | -0.13(-1.67%) |
Nov 14, 2002 | 7.885 | 8.105 | 7.771 | 8.091 | 23,671 | +0.16(+1.97%) |
Nov 13, 2002 | 8.161 | 8.303 | 7.935 | 7.935 | 50,161 | -0.14(-1.77%) |
Nov 12, 2002 | 8.026 | 8.267 | 7.878 | 8.077 | 30,012 | +0.12(+1.53%) |
Nov 11, 2002 | 8.169 | 8.410 | 7.956 | 7.956 | 22,967 | -0.21(-2.52%) |
Nov 08, 2002 | 8.360 | 8.516 | 8.162 | 8.162 | 9,299 | -0.25(-2.95%) |
Nov 07, 2002 | 8.346 | 8.524 | 8.289 | 8.410 | 19,585 | +0.04(+0.42%) |
Nov 06, 2002 | 8.282 | 8.382 | 8.204 | 8.375 | 22,262 | +0.08(+0.94%) |
Nov 05, 2002 | 8.346 | 8.346 | 8.020 | 8.296 | 10,849 | -0.03(-0.34%) |
Nov 04, 2002 | 8.126 | 8.346 | 8.112 | 8.325 | 37,903 | +0.17(+2.09%) |