Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.236 | 7.461 | 7.222 | 7.383 | 4,707,622 | +0.12(+1.65%) |
Jan 30, 2003 | 7.456 | 7.472 | 7.235 | 7.263 | 3,711,809 | -0.23(-3.11%) |
Jan 29, 2003 | 7.334 | 7.527 | 7.202 | 7.496 | 3,928,580 | +0.06(+0.80%) |
Jan 28, 2003 | 7.394 | 7.452 | 7.305 | 7.436 | 3,655,232 | +0.07(+0.90%) |
Jan 27, 2003 | 7.276 | 7.438 | 7.276 | 7.370 | 4,651,363 | -0.06(-0.85%) |
Jan 24, 2003 | 7.686 | 7.688 | 7.379 | 7.433 | 3,757,579 | -0.25(-3.30%) |
Jan 23, 2003 | 7.590 | 7.699 | 7.477 | 7.686 | 6,256,805 | +0.14(+1.79%) |
Jan 22, 2003 | 7.747 | 7.749 | 7.521 | 7.551 | 5,507,641 | -0.20(-2.54%) |
Jan 21, 2003 | 7.944 | 7.952 | 7.740 | 7.747 | 3,334,208 | -0.18(-2.30%) |
Jan 17, 2003 | 7.881 | 8.015 | 7.864 | 7.930 | 3,297,337 | -0.07(-0.87%) |
Jan 16, 2003 | 8.079 | 8.180 | 7.971 | 7.999 | 4,232,759 | -0.08(-0.97%) |
Jan 15, 2003 | 8.196 | 8.218 | 8.023 | 8.078 | 2,938,807 | -0.08(-0.96%) |
Jan 14, 2003 | 8.164 | 8.227 | 8.086 | 8.156 | 2,994,112 | +0.03(+0.39%) |
Jan 13, 2003 | 8.117 | 8.216 | 8.038 | 8.125 | 2,804,676 | +0.04(+0.53%) |
Jan 10, 2003 | 8.175 | 8.180 | 8.021 | 8.083 | 4,353,541 | -0.09(-1.14%) |
Jan 09, 2003 | 8.106 | 8.240 | 8.094 | 8.175 | 3,348,828 | +0.09(+1.07%) |
Jan 08, 2003 | 8.274 | 8.306 | 8.029 | 8.089 | 3,147,950 | -0.13(-1.55%) |
Jan 07, 2003 | 8.251 | 8.285 | 8.185 | 8.216 | 3,014,136 | -0.08(-0.93%) |
Jan 06, 2003 | 8.210 | 8.336 | 8.172 | 8.293 | 3,315,772 | +0.08(+1.02%) |
Jan 03, 2003 | 8.243 | 8.245 | 8.089 | 8.210 | 2,473,798 | -0.05(-0.55%) |
Jan 02, 2003 | 8.031 | 8.267 | 7.994 | 8.256 | 4,085,278 | +0.26(+3.21%) |
Dec 31, 2002 | 7.897 | 7.999 | 7.842 | 7.999 | 3,596,431 | +0.06(+0.79%) |
Dec 30, 2002 | 7.865 | 7.938 | 7.758 | 7.936 | 4,472,415 | +0.02(+0.28%) |
Dec 27, 2002 | 7.941 | 7.963 | 7.856 | 7.914 | 3,427,019 | -0.02(-0.28%) |
Dec 26, 2002 | 7.881 | 8.083 | 7.873 | 7.936 | 3,156,214 | +0.07(+0.90%) |
Dec 24, 2002 | 7.803 | 7.892 | 7.803 | 7.865 | 2,253,848 | +0.04(+0.56%) |
Dec 23, 2002 | 7.889 | 7.889 | 7.768 | 7.821 | 5,376,052 | -0.11(-1.35%) |
Dec 20, 2002 | 7.850 | 7.952 | 7.774 | 7.928 | 10,563,305 | +0.10(+1.31%) |
Dec 19, 2002 | 7.873 | 7.917 | 7.763 | 7.826 | 4,470,190 | -0.06(-0.74%) |
Dec 18, 2002 | 7.943 | 7.963 | 7.842 | 7.884 | 3,383,156 | -0.06(-0.71%) |
Dec 17, 2002 | 7.952 | 8.094 | 7.920 | 7.941 | 3,114,576 | -0.08(-1.02%) |
Dec 16, 2002 | 7.932 | 8.086 | 7.913 | 8.023 | 4,320,485 | +0.14(+1.74%) |
Dec 13, 2002 | 7.968 | 7.976 | 7.842 | 7.886 | 3,908,556 | -0.14(-1.78%) |
Dec 12, 2002 | 8.156 | 8.156 | 7.976 | 8.029 | 5,278,791 | -0.10(-1.28%) |
Dec 11, 2002 | 8.141 | 8.204 | 8.070 | 8.133 | 4,307,453 | +0.00(+0.04%) |
Dec 10, 2002 | 8.094 | 8.138 | 7.960 | 8.130 | 3,763,936 | +0.08(+1.04%) |
Dec 09, 2002 | 8.156 | 8.156 | 8.018 | 8.046 | 3,463,571 | -0.16(-1.96%) |
Dec 06, 2002 | 8.164 | 8.259 | 8.101 | 8.207 | 3,935,891 | +0.03(+0.31%) |
Dec 05, 2002 | 8.202 | 8.263 | 8.156 | 8.182 | 4,794,711 | -0.01(-0.13%) |
Dec 04, 2002 | 8.268 | 8.303 | 8.127 | 8.193 | 6,115,045 | -0.08(-0.91%) |
Dec 03, 2002 | 8.219 | 8.366 | 8.188 | 8.268 | 5,709,473 | -0.08(-0.98%) |
Dec 02, 2002 | 8.361 | 8.479 | 8.262 | 8.350 | 6,001,256 | +0.15(+1.78%) |
Nov 29, 2002 | 8.094 | 8.268 | 8.086 | 8.204 | 2,701,693 | +0.08(+1.03%) |
Nov 27, 2002 | 7.850 | 8.156 | 7.823 | 8.120 | 5,829,619 | +0.39(+4.98%) |
Nov 26, 2002 | 7.983 | 8.002 | 7.716 | 7.735 | 10,735,577 | -0.38(-4.71%) |
Nov 25, 2002 | 8.243 | 8.322 | 8.026 | 8.117 | 5,868,714 | -0.06(-0.67%) |
Nov 22, 2002 | 8.212 | 8.293 | 8.164 | 8.172 | 5,221,261 | -0.04(-0.48%) |
Nov 21, 2002 | 8.196 | 8.300 | 8.101 | 8.212 | 7,142,324 | -0.00(-0.06%) |
Nov 20, 2002 | 8.259 | 8.337 | 8.117 | 8.216 | 4,790,579 | -0.04(-0.51%) |
Nov 19, 2002 | 8.274 | 8.293 | 8.193 | 8.259 | 3,657,139 | -0.04(-0.53%) |
Nov 18, 2002 | 8.318 | 8.337 | 8.188 | 8.303 | 5,003,219 | +0.00(+0.04%) |
Nov 15, 2002 | 8.314 | 8.369 | 8.133 | 8.300 | 4,495,936 | -0.01(-0.17%) |
Nov 14, 2002 | 8.172 | 8.381 | 8.153 | 8.314 | 5,486,981 | +0.22(+2.70%) |
Nov 13, 2002 | 7.928 | 8.167 | 7.897 | 8.095 | 6,422,085 | +0.22(+2.74%) |
Nov 12, 2002 | 7.705 | 8.015 | 7.653 | 7.880 | 6,303,846 | +0.18(+2.29%) |
Nov 11, 2002 | 7.920 | 7.960 | 7.703 | 7.703 | 4,190,803 | -0.32(-3.98%) |
Nov 08, 2002 | 8.004 | 8.086 | 7.865 | 8.023 | 3,800,170 | +0.07(+0.91%) |
Nov 07, 2002 | 7.952 | 8.097 | 7.905 | 7.950 | 4,454,298 | -0.16(-1.96%) |
Nov 06, 2002 | 8.062 | 8.178 | 7.905 | 8.109 | 4,561,412 | +0.05(+0.59%) |
Nov 05, 2002 | 7.710 | 8.106 | 7.708 | 8.062 | 5,345,221 | +0.30(+3.81%) |
Nov 04, 2002 | 7.747 | 8.046 | 7.685 | 7.766 | 4,399,311 | +0.12(+1.61%) |