Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.409 | 8.530 | 8.409 | 8.481 | 14,517 | +0.13(+1.50%) |
Jan 30, 2003 | 8.269 | 8.371 | 8.269 | 8.356 | 8,503 | +0.10(+1.17%) |
Jan 29, 2003 | 8.245 | 8.269 | 8.221 | 8.260 | 12,028 | -0.01(-0.17%) |
Jan 28, 2003 | 8.318 | 8.318 | 8.240 | 8.274 | 5,184 | +0.00(+0.06%) |
Jan 27, 2003 | 8.293 | 8.308 | 8.260 | 8.269 | 36,086 | -0.05(-0.58%) |
Jan 24, 2003 | 8.293 | 8.346 | 8.269 | 8.318 | 12,858 | +0.03(+0.35%) |
Jan 23, 2003 | 8.284 | 8.318 | 8.269 | 8.289 | 20,531 | +0.02(+0.23%) |
Jan 22, 2003 | 8.284 | 8.289 | 8.207 | 8.269 | 20,324 | +0.01(+0.18%) |
Jan 21, 2003 | 8.236 | 8.284 | 8.207 | 8.255 | 39,404 | +0.04(+0.47%) |
Jan 17, 2003 | 8.240 | 8.245 | 8.192 | 8.216 | 31,938 | +0.02(+0.24%) |
Jan 16, 2003 | 8.197 | 8.250 | 8.158 | 8.197 | 42,308 | -0.02(-0.29%) |
Jan 15, 2003 | 8.255 | 8.255 | 8.139 | 8.221 | 40,649 | -0.03(-0.41%) |
Jan 14, 2003 | 8.366 | 8.366 | 8.158 | 8.255 | 44,589 | -0.09(-1.10%) |
Jan 13, 2003 | 8.462 | 8.481 | 8.303 | 8.346 | 16,384 | -0.07(-0.80%) |
Jan 10, 2003 | 8.506 | 8.506 | 8.414 | 8.414 | 17,421 | -0.04(-0.51%) |
Jan 09, 2003 | 8.453 | 8.477 | 8.438 | 8.457 | 12,028 | -0.00(-0.06%) |
Jan 08, 2003 | 8.443 | 8.539 | 8.443 | 8.462 | 23,020 | +0.00(+0.00%) |
Jan 07, 2003 | 8.438 | 8.535 | 8.342 | 8.462 | 37,330 | +0.07(+0.86%) |
Jan 06, 2003 | 8.293 | 8.414 | 8.197 | 8.390 | 30,694 | +0.12(+1.46%) |
Jan 03, 2003 | 8.173 | 8.269 | 8.154 | 8.269 | 23,228 | +0.06(+0.70%) |
Jan 02, 2003 | 8.101 | 8.211 | 8.101 | 8.211 | 26,753 | +0.06(+0.77%) |
Dec 31, 2002 | 8.110 | 8.211 | 8.101 | 8.149 | 35,464 | +0.05(+0.60%) |
Dec 30, 2002 | 8.125 | 8.149 | 8.086 | 8.101 | 10,369 | -0.05(-0.59%) |
Dec 27, 2002 | 8.207 | 8.221 | 8.139 | 8.149 | 17,213 | -0.04(-0.53%) |
Dec 26, 2002 | 8.173 | 8.192 | 8.173 | 8.192 | 10,162 | +0.00(+0.00%) |
Dec 24, 2002 | 8.216 | 8.221 | 8.149 | 8.192 | 8,295 | -0.00(-0.06%) |
Dec 23, 2002 | 8.173 | 8.197 | 8.115 | 8.197 | 19,909 | +0.07(+0.89%) |
Dec 20, 2002 | 8.125 | 8.178 | 8.096 | 8.125 | 14,932 | +0.00(+0.00%) |
Dec 19, 2002 | 8.240 | 8.240 | 8.076 | 8.125 | 56,825 | -0.10(-1.23%) |
Dec 18, 2002 | 8.293 | 8.308 | 8.202 | 8.226 | 27,790 | -0.31(-3.62%) |
Dec 17, 2002 | 8.559 | 8.568 | 8.462 | 8.535 | 67,610 | -0.04(-0.51%) |
Dec 16, 2002 | 8.679 | 8.679 | 8.559 | 8.578 | 47,285 | -0.00(-0.06%) |
Dec 13, 2002 | 8.679 | 8.684 | 8.462 | 8.583 | 36,708 | +0.00(+0.00%) |
Dec 12, 2002 | 8.559 | 8.655 | 8.515 | 8.583 | 26,753 | +0.03(+0.34%) |
Dec 11, 2002 | 8.535 | 8.592 | 8.510 | 8.554 | 52,677 | +0.12(+1.37%) |
Dec 10, 2002 | 8.318 | 8.491 | 8.293 | 8.438 | 55,996 | +0.11(+1.27%) |
Dec 09, 2002 | 8.211 | 8.342 | 8.197 | 8.332 | 31,938 | +0.13(+1.53%) |
Dec 06, 2002 | 8.192 | 8.207 | 8.173 | 8.207 | 22,605 | +0.03(+0.35%) |
Dec 05, 2002 | 8.178 | 8.197 | 8.149 | 8.178 | 19,494 | -0.01(-0.12%) |
Dec 04, 2002 | 8.173 | 8.197 | 8.105 | 8.187 | 24,057 | +0.02(+0.30%) |
Dec 03, 2002 | 8.149 | 8.197 | 8.149 | 8.163 | 36,708 | -0.01(-0.12%) |
Dec 02, 2002 | 8.197 | 8.197 | 8.149 | 8.173 | 21,568 | -0.01(-0.12%) |
Nov 29, 2002 | 8.187 | 8.187 | 8.183 | 8.183 | 3,940 | -0.00(-0.06%) |
Nov 27, 2002 | 8.125 | 8.197 | 8.125 | 8.187 | 48,115 | +0.08(+1.01%) |
Nov 26, 2002 | 8.149 | 8.149 | 8.101 | 8.105 | 11,406 | -0.04(-0.53%) |
Nov 25, 2002 | 8.028 | 8.197 | 8.028 | 8.149 | 45,833 | +0.00(+0.00%) |
Nov 22, 2002 | 8.197 | 8.197 | 8.120 | 8.149 | 33,597 | +0.00(+0.00%) |
Nov 21, 2002 | 8.183 | 8.245 | 8.149 | 8.149 | 18,043 | -0.02(-0.30%) |
Nov 20, 2002 | 8.245 | 8.245 | 8.115 | 8.173 | 19,494 | -0.01(-0.18%) |
Nov 19, 2002 | 8.202 | 8.202 | 8.125 | 8.187 | 8,917 | -0.03(-0.41%) |
Nov 18, 2002 | 8.125 | 8.221 | 8.125 | 8.221 | 2,903 | +0.08(+0.95%) |
Nov 15, 2002 | 8.149 | 8.318 | 8.139 | 8.144 | 36,915 | +0.03(+0.42%) |
Nov 14, 2002 | 8.149 | 8.154 | 8.028 | 8.110 | 18,043 | -0.06(-0.77%) |
Nov 13, 2002 | 8.240 | 8.240 | 8.149 | 8.173 | 13,687 | -0.07(-0.82%) |
Nov 12, 2002 | 8.202 | 8.240 | 8.178 | 8.240 | 11,199 | +0.04(+0.53%) |
Nov 11, 2002 | 8.197 | 8.197 | 8.197 | 8.197 | 4,147 | -0.00(-0.06%) |
Nov 08, 2002 | 8.154 | 8.245 | 8.139 | 8.202 | 9,125 | +0.05(+0.65%) |
Nov 07, 2002 | 8.120 | 8.192 | 8.101 | 8.149 | 29,035 | +0.05(+0.66%) |
Nov 06, 2002 | 8.197 | 8.245 | 7.980 | 8.096 | 42,308 | -0.12(-1.41%) |
Nov 05, 2002 | 8.207 | 8.216 | 8.081 | 8.211 | 12,443 | +0.01(+0.18%) |
Nov 04, 2002 | 8.221 | 8.269 | 8.076 | 8.197 | 19,909 | +0.00(+0.00%) |