Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.838 | 7.976 | 7.800 | 7.848 | 938,466 | -0.14(-1.79%) |
Jan 30, 2003 | 7.880 | 7.991 | 7.732 | 7.991 | 617,462 | +0.20(+2.63%) |
Jan 29, 2003 | 7.748 | 7.854 | 7.594 | 7.787 | 492,836 | -0.24(-2.94%) |
Jan 28, 2003 | 7.883 | 8.041 | 7.873 | 8.023 | 402,200 | +0.31(+4.02%) |
Jan 27, 2003 | 7.614 | 7.752 | 7.603 | 7.713 | 884,651 | -0.22(-2.71%) |
Jan 24, 2003 | 8.007 | 8.007 | 7.864 | 7.928 | 942,243 | -0.09(-1.15%) |
Jan 23, 2003 | 7.966 | 8.055 | 7.925 | 8.020 | 651,450 | +0.08(+0.99%) |
Jan 22, 2003 | 7.944 | 7.982 | 7.909 | 7.942 | 543,819 | -0.28(-3.46%) |
Jan 21, 2003 | 8.320 | 8.357 | 8.227 | 8.227 | 183,161 | -0.10(-1.18%) |
Jan 17, 2003 | 8.282 | 8.378 | 8.263 | 8.325 | 564,590 | +0.10(+1.24%) |
Jan 16, 2003 | 8.292 | 8.334 | 8.177 | 8.223 | 498,501 | -0.20(-2.41%) |
Jan 15, 2003 | 8.430 | 8.434 | 8.297 | 8.427 | 513,607 | -0.27(-3.09%) |
Jan 14, 2003 | 8.683 | 8.696 | 8.632 | 8.696 | 236,977 | +0.03(+0.31%) |
Jan 13, 2003 | 8.738 | 8.758 | 8.643 | 8.669 | 221,870 | +0.06(+0.73%) |
Jan 10, 2003 | 8.540 | 8.632 | 8.533 | 8.607 | 303,066 | +0.04(+0.47%) |
Jan 09, 2003 | 8.576 | 8.664 | 8.536 | 8.567 | 211,485 | +0.01(+0.17%) |
Jan 08, 2003 | 8.737 | 8.737 | 8.542 | 8.552 | 295,513 | -0.27(-3.04%) |
Jan 07, 2003 | 8.786 | 8.865 | 8.722 | 8.820 | 213,373 | -0.06(-0.63%) |
Jan 06, 2003 | 8.749 | 8.876 | 8.712 | 8.876 | 391,814 | +0.05(+0.60%) |
Jan 03, 2003 | 8.685 | 8.827 | 8.659 | 8.823 | 291,736 | +0.10(+1.09%) |
Jan 02, 2003 | 8.452 | 8.770 | 8.452 | 8.728 | 639,177 | +0.30(+3.61%) |
Dec 31, 2002 | 8.558 | 8.558 | 8.420 | 8.424 | 170,887 | +0.01(+0.13%) |
Dec 30, 2002 | 8.411 | 8.458 | 8.346 | 8.413 | 362,546 | +0.03(+0.38%) |
Dec 27, 2002 | 8.394 | 8.431 | 8.318 | 8.381 | 351,216 | -0.01(-0.08%) |
Dec 26, 2002 | 8.369 | 8.468 | 8.369 | 8.388 | 78,362 | +0.02(+0.23%) |
Dec 24, 2002 | 8.367 | 8.410 | 8.328 | 8.369 | 134,066 | +0.00(+0.01%) |
Dec 23, 2002 | 8.367 | 8.442 | 8.325 | 8.367 | 349,328 | -0.05(-0.63%) |
Dec 20, 2002 | 8.369 | 8.458 | 8.287 | 8.420 | 367,267 | +0.15(+1.79%) |
Dec 19, 2002 | 8.227 | 8.331 | 8.178 | 8.272 | 181,273 | +0.10(+1.26%) |
Dec 18, 2002 | 8.269 | 8.285 | 8.098 | 8.169 | 525,881 | -0.08(-0.95%) |
Dec 17, 2002 | 8.410 | 8.470 | 8.248 | 8.248 | 237,921 | -0.22(-2.58%) |
Dec 16, 2002 | 8.325 | 8.563 | 8.325 | 8.466 | 206,764 | +0.25(+3.00%) |
Dec 13, 2002 | 8.112 | 8.336 | 8.050 | 8.219 | 237,921 | -0.01(-0.14%) |
Dec 12, 2002 | 8.124 | 8.302 | 8.072 | 8.231 | 414,473 | -0.01(-0.08%) |
Dec 11, 2002 | 8.150 | 8.304 | 8.128 | 8.237 | 254,915 | +0.07(+0.80%) |
Dec 10, 2002 | 8.134 | 8.198 | 8.090 | 8.172 | 168,999 | +0.01(+0.14%) |
Dec 09, 2002 | 8.336 | 8.336 | 8.105 | 8.160 | 155,781 | -0.21(-2.54%) |
Dec 06, 2002 | 8.325 | 8.405 | 8.282 | 8.373 | 290,792 | -0.13(-1.54%) |
Dec 05, 2002 | 8.544 | 8.579 | 8.473 | 8.504 | 141,619 | -0.10(-1.13%) |
Dec 04, 2002 | 8.541 | 8.602 | 8.461 | 8.602 | 307,786 | -0.03(-0.36%) |
Dec 03, 2002 | 8.691 | 8.704 | 8.595 | 8.632 | 279,462 | -0.18(-2.08%) |
Dec 02, 2002 | 8.802 | 8.913 | 8.686 | 8.816 | 309,675 | +0.19(+2.21%) |
Nov 29, 2002 | 8.664 | 8.771 | 8.622 | 8.625 | 98,189 | +0.22(+2.56%) |
Nov 27, 2002 | 8.293 | 8.420 | 8.217 | 8.410 | 440,909 | +0.31(+3.82%) |
Nov 26, 2002 | 8.235 | 8.236 | 8.023 | 8.101 | 265,300 | -0.35(-4.12%) |
Nov 25, 2002 | 8.456 | 8.496 | 8.356 | 8.449 | 125,569 | -0.11(-1.27%) |
Nov 22, 2002 | 8.510 | 8.571 | 8.464 | 8.558 | 441,853 | +0.02(+0.25%) |
Nov 21, 2002 | 8.420 | 8.549 | 8.315 | 8.537 | 297,401 | +0.28(+3.39%) |
Nov 20, 2002 | 8.204 | 8.273 | 8.203 | 8.257 | 114,239 | +0.02(+0.21%) |
Nov 19, 2002 | 8.325 | 8.330 | 8.178 | 8.240 | 146,340 | -0.02(-0.22%) |
Nov 18, 2002 | 8.299 | 8.357 | 8.198 | 8.258 | 133,122 | -0.07(-0.86%) |
Nov 15, 2002 | 8.112 | 8.330 | 8.088 | 8.330 | 218,094 | -0.12(-1.47%) |
Nov 14, 2002 | 8.380 | 8.454 | 8.373 | 8.454 | 144,452 | +0.27(+3.26%) |
Nov 13, 2002 | 8.210 | 8.315 | 8.119 | 8.187 | 185,049 | -0.17(-2.04%) |
Nov 12, 2002 | 8.242 | 8.452 | 8.219 | 8.358 | 293,624 | +0.19(+2.28%) |
Nov 11, 2002 | 8.261 | 8.261 | 8.134 | 8.172 | 323,837 | -0.15(-1.84%) |
Nov 08, 2002 | 8.261 | 8.384 | 8.224 | 8.325 | 243,585 | -0.06(-0.76%) |
Nov 07, 2002 | 8.448 | 8.508 | 8.209 | 8.389 | 375,764 | +0.02(+0.29%) |
Nov 06, 2002 | 8.256 | 8.365 | 8.206 | 8.364 | 249,250 | +0.08(+0.93%) |
Nov 05, 2002 | 8.066 | 8.367 | 8.018 | 8.287 | 412,585 | +0.24(+2.95%) |
Nov 04, 2002 | 7.970 | 8.145 | 7.957 | 8.050 | 164,278 | +0.26(+3.40%) |