Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.237 | 7.462 | 7.223 | 7.383 | 4,707,148 | +0.12(+1.65%) |
Jan 30, 2003 | 7.457 | 7.473 | 7.235 | 7.264 | 3,711,436 | -0.23(-3.11%) |
Jan 29, 2003 | 7.334 | 7.528 | 7.202 | 7.497 | 3,928,185 | +0.06(+0.80%) |
Jan 28, 2003 | 7.394 | 7.452 | 7.306 | 7.437 | 3,654,865 | +0.07(+0.90%) |
Jan 27, 2003 | 7.276 | 7.438 | 7.276 | 7.371 | 4,650,895 | -0.06(-0.85%) |
Jan 24, 2003 | 7.687 | 7.688 | 7.380 | 7.434 | 3,757,201 | -0.25(-3.30%) |
Jan 23, 2003 | 7.591 | 7.699 | 7.478 | 7.687 | 6,256,175 | +0.14(+1.79%) |
Jan 22, 2003 | 7.748 | 7.750 | 7.522 | 7.552 | 5,507,087 | -0.20(-2.54%) |
Jan 21, 2003 | 7.945 | 7.953 | 7.740 | 7.748 | 3,333,872 | -0.18(-2.30%) |
Jan 17, 2003 | 7.882 | 8.016 | 7.865 | 7.931 | 3,297,006 | -0.07(-0.87%) |
Jan 16, 2003 | 8.080 | 8.181 | 7.972 | 8.000 | 4,232,333 | -0.08(-0.97%) |
Jan 15, 2003 | 8.197 | 8.219 | 8.024 | 8.079 | 2,938,511 | -0.08(-0.96%) |
Jan 14, 2003 | 8.165 | 8.228 | 8.086 | 8.157 | 2,993,811 | +0.03(+0.39%) |
Jan 13, 2003 | 8.118 | 8.217 | 8.039 | 8.126 | 2,804,393 | +0.04(+0.53%) |
Jan 10, 2003 | 8.176 | 8.181 | 8.022 | 8.083 | 4,353,103 | -0.09(-1.14%) |
Jan 09, 2003 | 8.107 | 8.241 | 8.094 | 8.176 | 3,348,492 | +0.09(+1.07%) |
Jan 08, 2003 | 8.275 | 8.307 | 8.030 | 8.090 | 3,147,633 | -0.13(-1.55%) |
Jan 07, 2003 | 8.252 | 8.286 | 8.186 | 8.217 | 3,013,833 | -0.08(-0.93%) |
Jan 06, 2003 | 8.211 | 8.337 | 8.173 | 8.294 | 3,315,439 | +0.08(+1.02%) |
Jan 03, 2003 | 8.244 | 8.245 | 8.090 | 8.211 | 2,473,549 | -0.05(-0.55%) |
Jan 02, 2003 | 8.031 | 8.267 | 7.995 | 8.256 | 4,084,867 | +0.26(+3.21%) |
Dec 31, 2002 | 7.898 | 8.000 | 7.843 | 8.000 | 3,596,069 | +0.06(+0.79%) |
Dec 30, 2002 | 7.866 | 7.939 | 7.759 | 7.937 | 4,471,965 | +0.02(+0.28%) |
Dec 27, 2002 | 7.942 | 7.964 | 7.857 | 7.915 | 3,426,674 | -0.02(-0.28%) |
Dec 26, 2002 | 7.882 | 8.083 | 7.874 | 7.937 | 3,155,896 | +0.07(+0.90%) |
Dec 24, 2002 | 7.803 | 7.893 | 7.803 | 7.866 | 2,253,621 | +0.04(+0.56%) |
Dec 23, 2002 | 7.890 | 7.890 | 7.769 | 7.822 | 5,375,512 | -0.11(-1.35%) |
Dec 20, 2002 | 7.851 | 7.953 | 7.775 | 7.929 | 10,562,242 | +0.10(+1.31%) |
Dec 19, 2002 | 7.874 | 7.918 | 7.764 | 7.827 | 4,469,741 | -0.06(-0.74%) |
Dec 18, 2002 | 7.943 | 7.964 | 7.843 | 7.885 | 3,382,816 | -0.06(-0.71%) |
Dec 17, 2002 | 7.953 | 8.094 | 7.921 | 7.942 | 3,114,262 | -0.08(-1.02%) |
Dec 16, 2002 | 7.932 | 8.086 | 7.913 | 8.024 | 4,320,050 | +0.14(+1.74%) |
Dec 13, 2002 | 7.968 | 7.976 | 7.843 | 7.887 | 3,908,163 | -0.14(-1.78%) |
Dec 12, 2002 | 8.157 | 8.157 | 7.976 | 8.030 | 5,278,260 | -0.10(-1.28%) |
Dec 11, 2002 | 8.142 | 8.204 | 8.071 | 8.134 | 4,307,020 | +0.00(+0.04%) |
Dec 10, 2002 | 8.094 | 8.138 | 7.961 | 8.131 | 3,763,557 | +0.08(+1.04%) |
Dec 09, 2002 | 8.157 | 8.157 | 8.019 | 8.047 | 3,463,223 | -0.16(-1.96%) |
Dec 06, 2002 | 8.165 | 8.260 | 8.102 | 8.208 | 3,935,495 | +0.03(+0.31%) |
Dec 05, 2002 | 8.203 | 8.264 | 8.157 | 8.182 | 4,794,229 | -0.01(-0.13%) |
Dec 04, 2002 | 8.269 | 8.304 | 8.127 | 8.193 | 6,114,430 | -0.08(-0.91%) |
Dec 03, 2002 | 8.220 | 8.367 | 8.189 | 8.269 | 5,708,899 | -0.08(-0.98%) |
Dec 02, 2002 | 8.362 | 8.480 | 8.263 | 8.351 | 6,000,652 | +0.15(+1.78%) |
Nov 29, 2002 | 8.094 | 8.269 | 8.086 | 8.204 | 2,701,422 | +0.08(+1.03%) |
Nov 27, 2002 | 7.851 | 8.157 | 7.824 | 8.121 | 5,829,033 | +0.39(+4.98%) |
Nov 26, 2002 | 7.984 | 8.003 | 7.717 | 7.736 | 10,734,497 | -0.38(-4.71%) |
Nov 25, 2002 | 8.244 | 8.322 | 8.027 | 8.118 | 5,868,124 | -0.06(-0.67%) |
Nov 22, 2002 | 8.212 | 8.294 | 8.165 | 8.173 | 5,220,736 | -0.04(-0.48%) |
Nov 21, 2002 | 8.197 | 8.300 | 8.102 | 8.212 | 7,141,606 | -0.00(-0.06%) |
Nov 20, 2002 | 8.260 | 8.338 | 8.118 | 8.217 | 4,790,098 | -0.04(-0.51%) |
Nov 19, 2002 | 8.275 | 8.294 | 8.193 | 8.260 | 3,656,772 | -0.04(-0.53%) |
Nov 18, 2002 | 8.319 | 8.338 | 8.189 | 8.304 | 5,002,715 | +0.00(+0.04%) |
Nov 15, 2002 | 8.315 | 8.370 | 8.134 | 8.300 | 4,495,484 | -0.01(-0.17%) |
Nov 14, 2002 | 8.173 | 8.382 | 8.154 | 8.315 | 5,486,429 | +0.22(+2.70%) |
Nov 13, 2002 | 7.929 | 8.168 | 7.898 | 8.096 | 6,421,439 | +0.22(+2.74%) |
Nov 12, 2002 | 7.706 | 8.016 | 7.654 | 7.880 | 6,303,212 | +0.18(+2.29%) |
Nov 11, 2002 | 7.921 | 7.961 | 7.704 | 7.704 | 4,190,382 | -0.32(-3.98%) |
Nov 08, 2002 | 8.005 | 8.086 | 7.866 | 8.024 | 3,799,788 | +0.07(+0.91%) |
Nov 07, 2002 | 7.953 | 8.098 | 7.906 | 7.951 | 4,453,850 | -0.16(-1.96%) |
Nov 06, 2002 | 8.063 | 8.179 | 7.906 | 8.110 | 4,560,953 | +0.05(+0.59%) |
Nov 05, 2002 | 7.710 | 8.107 | 7.709 | 8.063 | 5,344,684 | +0.30(+3.81%) |
Nov 04, 2002 | 7.748 | 8.047 | 7.685 | 7.767 | 4,398,868 | +0.12(+1.61%) |