Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.098 | 8.289 | 8.055 | 8.289 | 72,629 | +0.11(+1.29%) |
Jan 30, 2003 | 8.295 | 8.379 | 8.115 | 8.183 | 478,144 | -0.11(-1.35%) |
Jan 29, 2003 | 8.033 | 8.304 | 8.033 | 8.295 | 86,596 | +0.30(+3.82%) |
Jan 28, 2003 | 7.936 | 8.059 | 7.896 | 7.990 | 60,990 | +0.12(+1.50%) |
Jan 27, 2003 | 8.005 | 8.061 | 7.788 | 7.872 | 528,426 | -0.28(-3.45%) |
Jan 24, 2003 | 8.226 | 8.265 | 8.076 | 8.153 | 201,593 | -0.12(-1.40%) |
Jan 23, 2003 | 8.269 | 8.306 | 8.216 | 8.269 | 46,091 | -0.01(-0.13%) |
Jan 22, 2003 | 8.194 | 8.334 | 8.140 | 8.280 | 174,124 | -0.01(-0.10%) |
Jan 21, 2003 | 8.473 | 8.473 | 8.289 | 8.289 | 163,882 | -0.22(-2.62%) |
Jan 17, 2003 | 8.527 | 8.549 | 8.463 | 8.512 | 49,350 | -0.07(-0.83%) |
Jan 16, 2003 | 8.555 | 8.613 | 8.519 | 8.583 | 54,937 | +0.08(+0.96%) |
Jan 15, 2003 | 8.463 | 8.503 | 8.415 | 8.501 | 101,960 | +0.08(+0.97%) |
Jan 14, 2003 | 8.478 | 8.478 | 8.392 | 8.420 | 49,816 | -0.03(-0.38%) |
Jan 13, 2003 | 8.514 | 8.514 | 8.377 | 8.452 | 309,141 | -0.02(-0.25%) |
Jan 10, 2003 | 8.493 | 8.534 | 8.428 | 8.473 | 385,495 | -0.10(-1.15%) |
Jan 09, 2003 | 8.420 | 8.574 | 8.420 | 8.572 | 76,819 | +0.14(+1.71%) |
Jan 08, 2003 | 8.484 | 8.503 | 8.392 | 8.428 | 671,357 | -0.03(-0.41%) |
Jan 07, 2003 | 8.677 | 8.688 | 8.445 | 8.463 | 200,662 | -0.30(-3.43%) |
Jan 06, 2003 | 8.720 | 8.817 | 8.699 | 8.763 | 128,963 | +0.08(+0.87%) |
Jan 03, 2003 | 8.710 | 8.718 | 8.637 | 8.688 | 90,321 | -0.01(-0.10%) |
Jan 02, 2003 | 8.527 | 8.710 | 8.527 | 8.697 | 94,977 | +0.23(+2.74%) |
Dec 31, 2002 | 8.484 | 8.521 | 8.351 | 8.465 | 230,924 | +0.00(+0.00%) |
Dec 30, 2002 | 8.549 | 8.549 | 8.452 | 8.465 | 191,350 | -0.01(-0.15%) |
Dec 27, 2002 | 8.634 | 8.637 | 8.437 | 8.478 | 107,547 | -0.12(-1.42%) |
Dec 26, 2002 | 8.660 | 8.742 | 8.600 | 8.600 | 67,973 | -0.08(-0.89%) |
Dec 24, 2002 | 8.753 | 8.753 | 8.660 | 8.677 | 207,180 | -0.05(-0.62%) |
Dec 23, 2002 | 8.796 | 8.796 | 8.673 | 8.731 | 177,383 | +0.05(+0.59%) |
Dec 20, 2002 | 8.677 | 8.703 | 8.594 | 8.680 | 144,793 | +0.11(+1.33%) |
Dec 19, 2002 | 8.624 | 8.671 | 8.516 | 8.566 | 305,416 | -0.08(-0.97%) |
Dec 18, 2002 | 8.688 | 8.742 | 8.570 | 8.650 | 229,993 | -0.09(-1.01%) |
Dec 17, 2002 | 8.785 | 8.808 | 8.690 | 8.738 | 73,560 | -0.08(-0.90%) |
Dec 16, 2002 | 8.731 | 8.834 | 8.688 | 8.817 | 385,029 | +0.14(+1.63%) |
Dec 13, 2002 | 8.720 | 8.742 | 8.622 | 8.675 | 104,754 | -0.08(-0.96%) |
Dec 12, 2002 | 8.592 | 8.759 | 8.592 | 8.759 | 173,193 | +0.08(+0.97%) |
Dec 11, 2002 | 8.654 | 8.710 | 8.553 | 8.675 | 109,409 | -0.03(-0.35%) |
Dec 10, 2002 | 8.613 | 8.708 | 8.521 | 8.705 | 60,990 | +0.12(+1.35%) |
Dec 09, 2002 | 8.680 | 8.817 | 8.542 | 8.589 | 379,908 | -0.09(-1.01%) |
Dec 06, 2002 | 8.527 | 8.742 | 8.527 | 8.677 | 147,121 | +0.05(+0.57%) |
Dec 05, 2002 | 8.645 | 8.652 | 8.540 | 8.628 | 139,672 | +0.03(+0.30%) |
Dec 04, 2002 | 8.592 | 8.634 | 8.527 | 8.602 | 293,311 | -0.05(-0.57%) |
Dec 03, 2002 | 8.592 | 8.716 | 8.570 | 8.652 | 633,646 | +0.10(+1.13%) |
Dec 02, 2002 | 8.538 | 8.589 | 8.465 | 8.555 | 125,239 | +0.01(+0.13%) |
Nov 29, 2002 | 8.506 | 8.561 | 8.486 | 8.544 | 164,347 | +0.08(+0.99%) |
Nov 27, 2002 | 8.420 | 8.531 | 8.398 | 8.461 | 163,416 | +0.13(+1.57%) |
Nov 26, 2002 | 8.392 | 8.448 | 8.317 | 8.329 | 311,934 | -0.19(-2.22%) |
Nov 25, 2002 | 8.409 | 8.546 | 8.336 | 8.519 | 172,727 | +0.07(+0.84%) |
Nov 22, 2002 | 8.527 | 8.527 | 8.383 | 8.448 | 213,698 | -0.12(-1.43%) |
Nov 21, 2002 | 8.559 | 8.607 | 8.463 | 8.570 | 223,475 | +0.06(+0.76%) |
Nov 20, 2002 | 8.323 | 8.542 | 8.323 | 8.506 | 86,131 | +0.17(+1.98%) |
Nov 19, 2002 | 8.398 | 8.473 | 8.340 | 8.340 | 63,318 | -0.05(-0.64%) |
Nov 18, 2002 | 8.375 | 8.398 | 8.312 | 8.394 | 88,924 | +0.02(+0.23%) |
Nov 15, 2002 | 8.269 | 8.377 | 8.229 | 8.375 | 342,662 | +0.09(+1.14%) |
Nov 14, 2002 | 8.119 | 8.323 | 8.119 | 8.280 | 139,672 | +0.22(+2.69%) |
Nov 13, 2002 | 8.235 | 8.306 | 7.949 | 8.063 | 251,409 | -0.18(-2.24%) |
Nov 12, 2002 | 8.345 | 8.345 | 8.205 | 8.248 | 145,259 | +0.01(+0.13%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.235 | 8.237 | 190,885 | -0.14(-1.72%) |
Nov 08, 2002 | 8.445 | 8.461 | 8.368 | 8.381 | 86,596 | -0.04(-0.43%) |
Nov 07, 2002 | 8.566 | 8.592 | 8.368 | 8.418 | 225,803 | -0.16(-1.85%) |
Nov 06, 2002 | 8.549 | 8.589 | 8.420 | 8.577 | 246,754 | +0.02(+0.18%) |
Nov 05, 2002 | 8.377 | 8.561 | 8.293 | 8.561 | 125,704 | +0.25(+3.00%) |
Nov 04, 2002 | 8.506 | 8.506 | 8.306 | 8.312 | 56,800 | -0.17(-2.03%) |