Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.896 | 8.067 | 7.810 | 7.810 | 192,725 | -0.13(-1.62%) |
Jan 30, 2003 | 8.041 | 8.067 | 7.878 | 7.939 | 37,403 | -0.10(-1.28%) |
Jan 29, 2003 | 8.050 | 8.153 | 7.981 | 8.041 | 25,401 | -0.06(-0.74%) |
Jan 28, 2003 | 8.067 | 8.265 | 7.818 | 8.102 | 48,356 | +0.01(+0.11%) |
Jan 27, 2003 | 7.981 | 8.153 | 7.981 | 8.093 | 27,498 | +0.11(+1.40%) |
Jan 24, 2003 | 8.084 | 8.230 | 7.741 | 7.981 | 66,416 | -0.13(-1.59%) |
Jan 23, 2003 | 8.153 | 8.256 | 8.110 | 8.110 | 32,625 | +0.02(+0.21%) |
Jan 22, 2003 | 8.153 | 8.205 | 8.084 | 8.093 | 72,359 | -0.07(-0.84%) |
Jan 21, 2003 | 8.411 | 8.462 | 8.162 | 8.162 | 25,168 | -0.24(-2.86%) |
Jan 17, 2003 | 8.411 | 8.488 | 8.368 | 8.402 | 20,041 | -0.10(-1.21%) |
Jan 16, 2003 | 8.308 | 8.582 | 8.308 | 8.505 | 30,411 | +0.20(+2.38%) |
Jan 15, 2003 | 8.205 | 8.308 | 8.170 | 8.308 | 33,674 | +0.02(+0.21%) |
Jan 14, 2003 | 8.230 | 8.368 | 8.230 | 8.290 | 26,799 | +0.02(+0.21%) |
Jan 13, 2003 | 8.496 | 8.565 | 8.273 | 8.273 | 25,751 | -0.12(-1.43%) |
Jan 10, 2003 | 8.582 | 8.582 | 8.376 | 8.393 | 26,683 | -0.09(-1.11%) |
Jan 09, 2003 | 8.505 | 8.625 | 8.462 | 8.488 | 59,775 | -0.05(-0.60%) |
Jan 08, 2003 | 8.496 | 8.642 | 8.411 | 8.539 | 41,015 | +0.07(+0.81%) |
Jan 07, 2003 | 8.582 | 8.591 | 8.453 | 8.471 | 56,512 | -0.08(-0.90%) |
Jan 06, 2003 | 8.496 | 8.625 | 8.496 | 8.548 | 63,270 | +0.01(+0.10%) |
Jan 03, 2003 | 8.771 | 8.797 | 8.453 | 8.539 | 52,550 | -0.15(-1.78%) |
Jan 02, 2003 | 8.737 | 8.754 | 8.428 | 8.694 | 72,359 | +0.17(+2.01%) |
Dec 31, 2002 | 8.368 | 8.668 | 8.110 | 8.522 | 79,583 | +0.12(+1.43%) |
Dec 30, 2002 | 8.205 | 8.651 | 8.153 | 8.402 | 58,726 | +0.19(+2.29%) |
Dec 27, 2002 | 8.453 | 8.582 | 8.213 | 8.214 | 42,180 | -0.31(-3.62%) |
Dec 26, 2002 | 8.110 | 8.617 | 8.059 | 8.522 | 46,491 | +0.23(+2.80%) |
Dec 24, 2002 | 8.325 | 8.453 | 7.990 | 8.290 | 14,565 | -0.01(-0.11%) |
Dec 23, 2002 | 8.033 | 8.539 | 7.981 | 8.300 | 48,356 | +0.15(+1.80%) |
Dec 20, 2002 | 8.024 | 8.488 | 7.630 | 8.153 | 62,688 | +0.27(+3.37%) |
Dec 19, 2002 | 7.878 | 8.024 | 7.681 | 7.887 | 41,131 | +0.16(+2.11%) |
Dec 18, 2002 | 7.707 | 8.144 | 7.681 | 7.724 | 147,631 | +0.01(+0.11%) |
Dec 17, 2002 | 7.939 | 7.956 | 7.672 | 7.715 | 142,155 | -0.01(-0.11%) |
Dec 16, 2002 | 8.196 | 8.196 | 7.672 | 7.724 | 95,197 | -0.16(-2.07%) |
Dec 13, 2002 | 8.153 | 8.359 | 7.887 | 7.887 | 71,194 | -0.45(-5.36%) |
Dec 12, 2002 | 8.496 | 8.574 | 8.093 | 8.333 | 31,227 | -0.07(-0.82%) |
Dec 11, 2002 | 8.496 | 8.496 | 8.308 | 8.402 | 25,984 | -0.21(-2.39%) |
Dec 10, 2002 | 8.222 | 8.642 | 7.973 | 8.608 | 83,545 | +0.63(+7.85%) |
Dec 09, 2002 | 8.144 | 8.282 | 7.981 | 7.981 | 17,944 | -0.51(-6.06%) |
Dec 06, 2002 | 8.119 | 8.574 | 7.741 | 8.496 | 32,742 | +0.09(+1.02%) |
Dec 05, 2002 | 8.265 | 8.539 | 8.067 | 8.411 | 27,382 | +0.09(+1.03%) |
Dec 04, 2002 | 8.591 | 8.780 | 7.921 | 8.325 | 174,780 | -0.17(-2.02%) |
Dec 03, 2002 | 8.582 | 9.174 | 8.325 | 8.496 | 220,456 | -0.16(-1.87%) |
Dec 02, 2002 | 8.900 | 8.900 | 8.514 | 8.659 | 253,665 | -0.28(-3.18%) |
Nov 27, 2002 | 8.462 | 8.968 | 8.368 | 8.943 | 98,459 | +0.59(+7.09%) |
Nov 26, 2002 | 8.462 | 8.488 | 8.153 | 8.350 | 91,235 | -0.05(-0.61%) |
Nov 25, 2002 | 8.144 | 8.419 | 8.067 | 8.402 | 261,122 | +0.25(+3.05%) |
Nov 22, 2002 | 8.016 | 8.239 | 7.896 | 8.153 | 71,077 | +0.04(+0.53%) |
Nov 21, 2002 | 8.102 | 8.230 | 7.947 | 8.110 | 31,227 | -0.08(-0.94%) |
Nov 20, 2002 | 7.801 | 8.187 | 7.724 | 8.187 | 36,004 | +0.51(+6.71%) |
Nov 19, 2002 | 7.715 | 8.059 | 7.672 | 7.672 | 42,063 | -0.27(-3.35%) |
Nov 18, 2002 | 7.690 | 7.973 | 7.484 | 7.939 | 120,598 | +0.21(+2.66%) |
Nov 15, 2002 | 7.672 | 8.050 | 7.672 | 7.733 | 58,959 | +0.09(+1.24%) |
Nov 14, 2002 | 7.518 | 7.638 | 7.513 | 7.638 | 41,481 | +0.12(+1.60%) |
Nov 13, 2002 | 7.261 | 7.647 | 7.261 | 7.518 | 37,752 | +0.09(+1.15%) |
Nov 12, 2002 | 7.329 | 7.690 | 7.261 | 7.432 | 51,502 | +0.14(+1.88%) |
Nov 11, 2002 | 7.810 | 7.810 | 7.252 | 7.295 | 77,020 | -0.28(-3.74%) |
Nov 08, 2002 | 7.750 | 7.800 | 7.578 | 7.578 | 101,489 | -0.10(-1.34%) |
Nov 07, 2002 | 8.076 | 8.076 | 7.630 | 7.681 | 85,176 | -0.28(-3.56%) |
Nov 06, 2002 | 8.007 | 8.299 | 7.913 | 7.964 | 125,492 | -0.09(-1.17%) |
Nov 05, 2002 | 7.827 | 8.299 | 7.776 | 8.059 | 60,940 | +0.27(+3.53%) |
Nov 04, 2002 | 7.896 | 7.904 | 7.681 | 7.784 | 54,182 | -0.11(-1.41%) |