Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.918 | 8.113 | 7.874 | 8.091 | 17,699,056 | +0.17(+2.20%) |
Jan 30, 2003 | 8.006 | 8.064 | 7.874 | 7.917 | 11,953,545 | -0.09(-1.09%) |
Jan 29, 2003 | 7.961 | 8.077 | 7.840 | 8.004 | 13,805,094 | +0.04(+0.56%) |
Jan 28, 2003 | 8.011 | 8.041 | 7.908 | 7.959 | 12,966,701 | -0.03(-0.32%) |
Jan 27, 2003 | 7.985 | 8.113 | 7.959 | 7.985 | 16,079,646 | -0.05(-0.64%) |
Jan 24, 2003 | 8.154 | 8.154 | 8.009 | 8.036 | 12,679,820 | -0.12(-1.42%) |
Jan 23, 2003 | 8.045 | 8.195 | 8.045 | 8.152 | 14,256,784 | +0.12(+1.49%) |
Jan 22, 2003 | 8.050 | 8.111 | 8.019 | 8.033 | 20,471,258 | -0.02(-0.19%) |
Jan 21, 2003 | 8.062 | 8.164 | 8.028 | 8.048 | 16,518,748 | -0.03(-0.32%) |
Jan 17, 2003 | 8.028 | 8.074 | 8.012 | 8.074 | 18,831,648 | +0.05(+0.57%) |
Jan 16, 2003 | 8.164 | 8.190 | 8.011 | 8.028 | 15,621,808 | -0.12(-1.45%) |
Jan 15, 2003 | 8.310 | 8.316 | 8.127 | 8.146 | 14,190,041 | -0.16(-1.91%) |
Jan 14, 2003 | 8.250 | 8.316 | 8.199 | 8.304 | 7,239,339 | +0.05(+0.56%) |
Jan 13, 2003 | 8.284 | 8.316 | 8.200 | 8.258 | 10,017,395 | +0.05(+0.58%) |
Jan 10, 2003 | 8.251 | 8.310 | 8.159 | 8.210 | 10,147,076 | -0.04(-0.48%) |
Jan 09, 2003 | 8.216 | 8.306 | 8.185 | 8.250 | 10,689,807 | +0.08(+0.94%) |
Jan 08, 2003 | 8.292 | 8.298 | 8.132 | 8.173 | 11,813,325 | -0.12(-1.42%) |
Jan 07, 2003 | 8.344 | 8.386 | 8.270 | 8.291 | 9,603,175 | -0.05(-0.61%) |
Jan 06, 2003 | 8.164 | 8.392 | 8.164 | 8.342 | 11,851,966 | +0.16(+1.98%) |
Jan 03, 2003 | 8.207 | 8.306 | 8.180 | 8.180 | 11,428,378 | -0.12(-1.40%) |
Jan 02, 2003 | 8.053 | 8.318 | 8.036 | 8.296 | 14,496,534 | +0.29(+3.63%) |
Dec 31, 2002 | 8.084 | 8.084 | 7.915 | 8.006 | 9,736,076 | -0.04(-0.45%) |
Dec 30, 2002 | 7.976 | 8.096 | 7.920 | 8.041 | 12,220,226 | +0.13(+1.68%) |
Dec 27, 2002 | 7.959 | 8.014 | 7.903 | 7.908 | 7,169,082 | -0.09(-1.15%) |
Dec 26, 2002 | 8.053 | 8.154 | 7.959 | 8.000 | 7,656,193 | -0.01(-0.17%) |
Dec 24, 2002 | 7.985 | 8.045 | 7.971 | 8.014 | 4,643,071 | -0.02(-0.30%) |
Dec 23, 2002 | 8.011 | 8.096 | 7.980 | 8.038 | 10,201,232 | -0.00(-0.02%) |
Dec 20, 2002 | 7.968 | 8.052 | 7.937 | 8.040 | 17,131,444 | +0.15(+1.95%) |
Dec 19, 2002 | 7.831 | 7.985 | 7.816 | 7.886 | 13,579,103 | -0.02(-0.22%) |
Dec 18, 2002 | 7.968 | 8.002 | 7.860 | 7.903 | 11,555,425 | -0.09(-1.17%) |
Dec 17, 2002 | 8.062 | 8.105 | 7.997 | 7.997 | 11,722,284 | -0.03(-0.38%) |
Dec 16, 2002 | 7.840 | 8.033 | 7.840 | 8.028 | 15,104,838 | +0.17(+2.17%) |
Dec 13, 2002 | 7.918 | 7.966 | 7.831 | 7.857 | 11,481,656 | -0.06(-0.76%) |
Dec 12, 2002 | 7.976 | 7.985 | 7.891 | 7.917 | 9,545,213 | -0.06(-0.75%) |
Dec 11, 2002 | 8.000 | 8.043 | 7.908 | 7.976 | 12,281,993 | -0.02(-0.28%) |
Dec 10, 2002 | 7.833 | 8.011 | 7.833 | 7.999 | 16,207,571 | +0.17(+2.14%) |
Dec 09, 2002 | 7.843 | 7.917 | 7.806 | 7.831 | 13,981,906 | -0.03(-0.43%) |
Dec 06, 2002 | 7.763 | 7.949 | 7.737 | 7.865 | 13,955,853 | +0.05(+0.70%) |
Dec 05, 2002 | 7.959 | 7.968 | 7.804 | 7.811 | 12,702,361 | -0.12(-1.55%) |
Dec 04, 2002 | 7.840 | 8.017 | 7.792 | 7.934 | 15,953,477 | +0.10(+1.22%) |
Dec 03, 2002 | 7.891 | 7.922 | 7.806 | 7.838 | 17,720,134 | -0.06(-0.78%) |
Dec 02, 2002 | 8.028 | 8.060 | 7.843 | 7.900 | 21,212,756 | +0.01(+0.09%) |
Nov 29, 2002 | 8.028 | 8.031 | 7.874 | 7.893 | 8,457,995 | -0.12(-1.51%) |
Nov 27, 2002 | 7.908 | 8.058 | 7.857 | 8.014 | 13,409,902 | +0.23(+2.89%) |
Nov 26, 2002 | 8.048 | 8.048 | 7.787 | 7.789 | 19,391,066 | -0.26(-3.21%) |
Nov 25, 2002 | 8.115 | 8.241 | 7.992 | 8.047 | 11,720,820 | -0.07(-0.82%) |
Nov 22, 2002 | 8.132 | 8.234 | 8.098 | 8.113 | 15,880,001 | -0.02(-0.21%) |
Nov 21, 2002 | 8.062 | 8.190 | 8.062 | 8.130 | 17,719,548 | +0.10(+1.28%) |
Nov 20, 2002 | 7.925 | 8.111 | 7.920 | 8.028 | 13,795,727 | +0.11(+1.45%) |
Nov 19, 2002 | 7.985 | 8.029 | 7.891 | 7.913 | 14,819,129 | -0.17(-2.15%) |
Nov 18, 2002 | 8.204 | 8.279 | 8.048 | 8.088 | 10,270,318 | -0.11(-1.40%) |
Nov 15, 2002 | 8.115 | 8.233 | 7.995 | 8.202 | 14,028,158 | +0.09(+1.09%) |
Nov 14, 2002 | 8.062 | 8.164 | 7.995 | 8.113 | 13,943,265 | +0.17(+2.19%) |
Nov 13, 2002 | 7.927 | 8.086 | 7.801 | 7.939 | 15,444,703 | +0.01(+0.17%) |
Nov 12, 2002 | 7.855 | 8.096 | 7.855 | 7.925 | 19,431,170 | +0.07(+0.91%) |
Nov 11, 2002 | 7.806 | 7.929 | 7.787 | 7.854 | 17,485,946 | +0.09(+1.14%) |
Nov 08, 2002 | 8.028 | 8.086 | 7.635 | 7.765 | 24,214,168 | -0.30(-3.71%) |
Nov 07, 2002 | 8.164 | 8.199 | 7.988 | 8.064 | 19,958,972 | -0.25(-2.96%) |
Nov 06, 2002 | 8.489 | 8.506 | 8.195 | 8.310 | 23,585,374 | -0.23(-2.66%) |
Nov 05, 2002 | 8.557 | 8.566 | 8.412 | 8.537 | 14,195,017 | -0.02(-0.22%) |
Nov 04, 2002 | 8.762 | 8.762 | 8.540 | 8.556 | 13,213,184 | -0.10(-1.16%) |