Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.615 | 7.852 | 7.600 | 7.769 | 4,473,556 | +0.13(+1.65%) |
Jan 30, 2003 | 7.847 | 7.863 | 7.613 | 7.643 | 3,527,256 | -0.24(-3.11%) |
Jan 29, 2003 | 7.717 | 7.921 | 7.578 | 7.888 | 3,733,249 | +0.06(+0.80%) |
Jan 28, 2003 | 7.780 | 7.842 | 7.688 | 7.825 | 3,473,492 | +0.07(+0.90%) |
Jan 27, 2003 | 7.656 | 7.827 | 7.656 | 7.756 | 4,420,094 | -0.07(-0.85%) |
Jan 24, 2003 | 8.088 | 8.090 | 7.765 | 7.822 | 3,570,750 | -0.27(-3.30%) |
Jan 23, 2003 | 7.987 | 8.101 | 7.868 | 8.088 | 5,945,713 | +0.14(+1.79%) |
Jan 22, 2003 | 8.153 | 8.154 | 7.914 | 7.946 | 5,233,798 | -0.21(-2.54%) |
Jan 21, 2003 | 8.360 | 8.368 | 8.145 | 8.153 | 3,168,429 | -0.19(-2.30%) |
Jan 17, 2003 | 8.294 | 8.434 | 8.275 | 8.345 | 3,133,392 | -0.07(-0.87%) |
Jan 16, 2003 | 8.502 | 8.608 | 8.388 | 8.418 | 4,022,304 | -0.08(-0.97%) |
Jan 15, 2003 | 8.625 | 8.648 | 8.443 | 8.500 | 2,792,688 | -0.08(-0.96%) |
Jan 14, 2003 | 8.591 | 8.658 | 8.509 | 8.583 | 2,845,243 | +0.03(+0.39%) |
Jan 13, 2003 | 8.542 | 8.646 | 8.459 | 8.550 | 2,665,225 | +0.04(+0.53%) |
Jan 10, 2003 | 8.603 | 8.608 | 8.441 | 8.505 | 4,137,080 | -0.10(-1.14%) |
Jan 09, 2003 | 8.530 | 8.671 | 8.517 | 8.603 | 3,182,323 | +0.09(+1.07%) |
Jan 08, 2003 | 8.707 | 8.740 | 8.449 | 8.512 | 2,991,432 | -0.13(-1.55%) |
Jan 07, 2003 | 8.683 | 8.719 | 8.613 | 8.646 | 2,864,272 | -0.08(-0.93%) |
Jan 06, 2003 | 8.639 | 8.772 | 8.600 | 8.727 | 3,150,910 | +0.09(+1.02%) |
Jan 03, 2003 | 8.674 | 8.676 | 8.512 | 8.639 | 2,350,799 | -0.05(-0.55%) |
Jan 02, 2003 | 8.451 | 8.699 | 8.413 | 8.688 | 3,882,156 | +0.27(+3.21%) |
Dec 31, 2002 | 8.310 | 8.418 | 8.252 | 8.418 | 3,417,614 | +0.07(+0.79%) |
Dec 30, 2002 | 8.277 | 8.353 | 8.164 | 8.351 | 4,250,044 | +0.02(+0.28%) |
Dec 27, 2002 | 8.356 | 8.380 | 8.267 | 8.328 | 3,256,625 | -0.02(-0.28%) |
Dec 26, 2002 | 8.294 | 8.505 | 8.285 | 8.351 | 2,999,285 | +0.07(+0.90%) |
Dec 24, 2002 | 8.211 | 8.305 | 8.211 | 8.277 | 2,141,785 | +0.05(+0.56%) |
Dec 23, 2002 | 8.302 | 8.302 | 8.174 | 8.231 | 5,108,752 | -0.11(-1.35%) |
Dec 20, 2002 | 8.260 | 8.368 | 8.181 | 8.343 | 10,038,091 | +0.11(+1.31%) |
Dec 19, 2002 | 8.285 | 8.332 | 8.169 | 8.236 | 4,247,930 | -0.06(-0.74%) |
Dec 18, 2002 | 8.358 | 8.380 | 8.252 | 8.297 | 3,214,943 | -0.06(-0.71%) |
Dec 17, 2002 | 8.368 | 8.517 | 8.335 | 8.356 | 2,959,717 | -0.09(-1.02%) |
Dec 16, 2002 | 8.347 | 8.509 | 8.327 | 8.443 | 4,105,668 | +0.14(+1.74%) |
Dec 13, 2002 | 8.385 | 8.393 | 8.252 | 8.298 | 3,714,220 | -0.15(-1.78%) |
Dec 12, 2002 | 8.583 | 8.583 | 8.393 | 8.449 | 5,016,327 | -0.11(-1.28%) |
Dec 11, 2002 | 8.567 | 8.633 | 8.492 | 8.558 | 4,093,284 | +0.00(+0.04%) |
Dec 10, 2002 | 8.517 | 8.563 | 8.376 | 8.555 | 3,576,791 | +0.09(+1.04%) |
Dec 09, 2002 | 8.583 | 8.583 | 8.438 | 8.467 | 3,291,360 | -0.17(-1.96%) |
Dec 06, 2002 | 8.591 | 8.691 | 8.525 | 8.636 | 3,740,196 | +0.03(+0.31%) |
Dec 05, 2002 | 8.631 | 8.696 | 8.583 | 8.610 | 4,556,316 | -0.01(-0.13%) |
Dec 04, 2002 | 8.701 | 8.737 | 8.552 | 8.621 | 5,811,002 | -0.08(-0.91%) |
Dec 03, 2002 | 8.649 | 8.803 | 8.616 | 8.701 | 5,425,595 | -0.09(-0.98%) |
Dec 02, 2002 | 8.798 | 8.923 | 8.694 | 8.787 | 5,702,870 | +0.15(+1.78%) |
Nov 29, 2002 | 8.517 | 8.701 | 8.509 | 8.633 | 2,567,364 | +0.09(+1.03%) |
Nov 27, 2002 | 8.260 | 8.583 | 8.232 | 8.545 | 5,539,767 | +0.41(+4.98%) |
Nov 26, 2002 | 8.401 | 8.421 | 8.120 | 8.140 | 10,201,798 | -0.40(-4.71%) |
Nov 25, 2002 | 8.674 | 8.757 | 8.446 | 8.542 | 5,576,918 | -0.06(-0.67%) |
Nov 22, 2002 | 8.641 | 8.727 | 8.591 | 8.600 | 4,961,657 | -0.04(-0.48%) |
Nov 21, 2002 | 8.625 | 8.734 | 8.525 | 8.641 | 6,787,204 | -0.00(-0.06%) |
Nov 20, 2002 | 8.691 | 8.774 | 8.542 | 8.646 | 4,552,389 | -0.04(-0.51%) |
Nov 19, 2002 | 8.707 | 8.727 | 8.621 | 8.691 | 3,475,304 | -0.05(-0.53%) |
Nov 18, 2002 | 8.754 | 8.774 | 8.616 | 8.737 | 4,754,456 | +0.00(+0.04%) |
Nov 15, 2002 | 8.749 | 8.807 | 8.558 | 8.734 | 4,272,395 | -0.01(-0.17%) |
Nov 14, 2002 | 8.600 | 8.820 | 8.580 | 8.749 | 5,214,165 | +0.23(+2.70%) |
Nov 13, 2002 | 8.343 | 8.595 | 8.310 | 8.519 | 6,102,775 | +0.23(+2.74%) |
Nov 12, 2002 | 8.108 | 8.434 | 8.053 | 8.292 | 5,990,415 | +0.19(+2.29%) |
Nov 11, 2002 | 8.335 | 8.376 | 8.106 | 8.106 | 3,982,434 | -0.34(-3.98%) |
Nov 08, 2002 | 8.423 | 8.509 | 8.277 | 8.443 | 3,611,224 | +0.08(+0.91%) |
Nov 07, 2002 | 8.368 | 8.520 | 8.318 | 8.366 | 4,232,828 | -0.17(-1.96%) |
Nov 06, 2002 | 8.484 | 8.606 | 8.318 | 8.534 | 4,334,616 | +0.05(+0.59%) |
Nov 05, 2002 | 8.113 | 8.530 | 8.111 | 8.484 | 5,079,454 | +0.31(+3.81%) |
Nov 04, 2002 | 8.153 | 8.467 | 8.087 | 8.173 | 4,180,574 | +0.13(+1.61%) |