Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.016 | 8.016 | 7.882 | 7.895 | 16,443 | +0.05(+0.59%) |
Jan 30, 2003 | 7.888 | 7.987 | 7.803 | 7.849 | 15,834 | +0.00(+0.04%) |
Jan 29, 2003 | 7.652 | 7.980 | 7.652 | 7.846 | 25,375 | +0.13(+1.66%) |
Jan 28, 2003 | 7.829 | 7.832 | 7.652 | 7.717 | 20,503 | -0.03(-0.38%) |
Jan 27, 2003 | 7.678 | 7.773 | 7.625 | 7.747 | 15,834 | +0.07(+0.94%) |
Jan 24, 2003 | 7.832 | 7.832 | 7.612 | 7.675 | 22,330 | -0.01(-0.13%) |
Jan 23, 2003 | 7.652 | 7.744 | 7.602 | 7.685 | 12,586 | -0.06(-0.81%) |
Jan 22, 2003 | 7.675 | 7.809 | 7.619 | 7.747 | 8,526 | +0.12(+1.51%) |
Jan 21, 2003 | 7.816 | 7.816 | 7.596 | 7.632 | 15,834 | -0.10(-1.28%) |
Jan 17, 2003 | 7.635 | 7.731 | 7.635 | 7.731 | 5,278 | +0.00(+0.00%) |
Jan 16, 2003 | 7.537 | 7.813 | 7.537 | 7.731 | 10,353 | +0.07(+0.86%) |
Jan 15, 2003 | 7.750 | 7.750 | 7.635 | 7.665 | 13,601 | -0.07(-0.85%) |
Jan 14, 2003 | 7.717 | 7.744 | 7.665 | 7.731 | 4,466 | +0.08(+0.99%) |
Jan 13, 2003 | 7.675 | 7.809 | 7.635 | 7.655 | 14,616 | -0.07(-0.94%) |
Jan 10, 2003 | 7.678 | 7.816 | 7.602 | 7.727 | 15,631 | +0.01(+0.13%) |
Jan 09, 2003 | 7.685 | 7.813 | 7.685 | 7.717 | 5,075 | +0.02(+0.26%) |
Jan 08, 2003 | 7.648 | 7.780 | 7.570 | 7.698 | 11,571 | -0.07(-0.85%) |
Jan 07, 2003 | 7.553 | 7.809 | 7.553 | 7.763 | 18,473 | -0.00(-0.04%) |
Jan 06, 2003 | 7.586 | 7.832 | 7.586 | 7.767 | 22,127 | +0.10(+1.24%) |
Jan 03, 2003 | 7.599 | 7.671 | 7.537 | 7.671 | 11,774 | -0.08(-1.06%) |
Jan 02, 2003 | 7.747 | 7.760 | 7.747 | 7.754 | 1,218 | +0.03(+0.43%) |
Dec 31, 2002 | 7.799 | 7.806 | 7.616 | 7.721 | 14,007 | +0.00(+0.04%) |
Dec 30, 2002 | 7.908 | 8.095 | 7.714 | 7.717 | 23,548 | -0.11(-1.43%) |
Dec 27, 2002 | 7.799 | 7.882 | 7.642 | 7.829 | 5,278 | -0.13(-1.61%) |
Dec 26, 2002 | 7.964 | 7.964 | 7.901 | 7.957 | 1,015 | +0.06(+0.75%) |
Dec 24, 2002 | 7.951 | 7.960 | 7.891 | 7.898 | 17,255 | +0.00(+0.00%) |
Dec 23, 2002 | 7.895 | 7.898 | 7.721 | 7.898 | 14,819 | +0.16(+2.04%) |
Dec 20, 2002 | 7.553 | 7.855 | 7.553 | 7.740 | 33,089 | +0.09(+1.16%) |
Dec 19, 2002 | 7.846 | 7.846 | 7.622 | 7.652 | 4,263 | -0.11(-1.48%) |
Dec 18, 2002 | 7.819 | 7.898 | 7.622 | 7.766 | 11,165 | -0.13(-1.71%) |
Dec 17, 2002 | 8.046 | 8.075 | 7.901 | 7.901 | 3,857 | -0.14(-1.80%) |
Dec 16, 2002 | 8.043 | 8.046 | 7.901 | 8.046 | 14,616 | +0.11(+1.41%) |
Dec 13, 2002 | 7.882 | 8.036 | 7.855 | 7.934 | 3,654 | +0.02(+0.25%) |
Dec 12, 2002 | 7.957 | 7.964 | 7.957 | 7.914 | 2,842 | +0.03(+0.37%) |
Dec 11, 2002 | 7.849 | 7.885 | 7.849 | 7.885 | 1,421 | +0.11(+1.44%) |
Dec 10, 2002 | 7.777 | 7.862 | 7.773 | 7.773 | 3,857 | -0.11(-1.33%) |
Dec 09, 2002 | 8.046 | 8.046 | 7.878 | 7.878 | 8,526 | -0.02(-0.21%) |
Dec 06, 2002 | 7.957 | 7.957 | 7.803 | 7.895 | 2,436 | -0.07(-0.90%) |
Dec 05, 2002 | 7.987 | 7.987 | 7.780 | 7.967 | 2,436 | +0.06(+0.74%) |
Dec 04, 2002 | 7.839 | 8.046 | 7.839 | 7.908 | 11,165 | -0.14(-1.71%) |
Dec 03, 2002 | 7.990 | 8.046 | 7.918 | 8.046 | 8,729 | +0.16(+2.08%) |
Dec 02, 2002 | 8.056 | 8.125 | 7.882 | 7.882 | 11,165 | -0.19(-2.40%) |
Nov 29, 2002 | 8.059 | 8.125 | 8.059 | 8.075 | 3,654 | -0.13(-1.64%) |
Nov 27, 2002 | 8.144 | 8.226 | 8.046 | 8.210 | 20,097 | +0.10(+1.21%) |
Nov 26, 2002 | 8.371 | 8.394 | 8.111 | 8.111 | 13,804 | -0.26(-3.13%) |
Nov 25, 2002 | 8.400 | 8.423 | 8.328 | 8.374 | 13,195 | +0.07(+0.79%) |
Nov 22, 2002 | 8.141 | 8.402 | 8.141 | 8.308 | 5,075 | -0.05(-0.55%) |
Nov 21, 2002 | 8.292 | 8.374 | 8.249 | 8.354 | 12,992 | +0.08(+0.95%) |
Nov 20, 2002 | 8.197 | 8.292 | 8.187 | 8.276 | 11,368 | +0.13(+1.61%) |
Nov 19, 2002 | 8.200 | 8.200 | 8.144 | 8.144 | 1,624 | +0.07(+0.81%) |
Nov 18, 2002 | 8.046 | 8.200 | 7.980 | 8.079 | 11,368 | -0.12(-1.48%) |
Nov 15, 2002 | 8.111 | 8.200 | 8.111 | 8.200 | 7,714 | +0.02(+0.20%) |
Nov 14, 2002 | 8.177 | 8.200 | 8.088 | 8.184 | 14,819 | +0.03(+0.32%) |
Nov 13, 2002 | 8.210 | 8.210 | 8.059 | 8.157 | 49,127 | -0.05(-0.64%) |
Nov 12, 2002 | 8.148 | 8.263 | 8.144 | 8.210 | 10,759 | +0.06(+0.77%) |
Nov 11, 2002 | 8.197 | 8.207 | 8.148 | 8.148 | 3,248 | -0.03(-0.36%) |
Nov 08, 2002 | 8.046 | 8.210 | 8.046 | 8.177 | 5,684 | -0.02(-0.20%) |
Nov 07, 2002 | 8.210 | 8.210 | 8.141 | 8.194 | 6,293 | -0.08(-0.99%) |
Nov 06, 2002 | 8.207 | 8.292 | 8.207 | 8.276 | 6,090 | +0.09(+1.08%) |
Nov 05, 2002 | 8.332 | 8.332 | 8.095 | 8.187 | 5,887 | -0.14(-1.69%) |
Nov 04, 2002 | 8.243 | 8.469 | 8.079 | 8.328 | 26,999 | +0.10(+1.23%) |