Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.318 | 8.634 | 8.306 | 8.544 | 229,076 | +0.20(+2.43%) |
Jan 30, 2003 | 8.343 | 8.527 | 8.265 | 8.342 | 145,055 | -0.00(-0.01%) |
Jan 29, 2003 | 8.217 | 8.485 | 8.217 | 8.343 | 491,741 | +0.07(+0.80%) |
Jan 28, 2003 | 8.241 | 8.330 | 8.175 | 8.277 | 393,494 | -0.02(-0.29%) |
Jan 27, 2003 | 8.211 | 8.408 | 8.128 | 8.300 | 148,798 | +0.05(+0.58%) |
Jan 24, 2003 | 7.526 | 8.479 | 7.502 | 8.253 | 775,400 | -0.16(-1.91%) |
Jan 23, 2003 | 8.134 | 8.491 | 8.128 | 8.413 | 172,143 | +0.36(+4.51%) |
Jan 22, 2003 | 8.199 | 8.199 | 7.931 | 8.050 | 195,823 | +0.01(+0.15%) |
Jan 21, 2003 | 8.157 | 8.211 | 7.985 | 8.038 | 374,012 | -0.24(-2.88%) |
Jan 17, 2003 | 8.253 | 8.277 | 8.098 | 8.277 | 268,879 | -0.01(-0.14%) |
Jan 16, 2003 | 8.419 | 8.419 | 8.211 | 8.288 | 156,356 | -0.12(-1.42%) |
Jan 15, 2003 | 8.360 | 8.437 | 8.277 | 8.408 | 212,617 | -0.02(-0.21%) |
Jan 14, 2003 | 8.277 | 8.455 | 8.277 | 8.425 | 165,761 | +0.14(+1.73%) |
Jan 13, 2003 | 8.247 | 8.390 | 8.163 | 8.282 | 143,256 | +0.05(+0.58%) |
Jan 10, 2003 | 8.128 | 8.396 | 8.044 | 8.235 | 157,196 | +0.05(+0.58%) |
Jan 09, 2003 | 8.038 | 8.336 | 7.979 | 8.187 | 160,555 | +0.21(+2.60%) |
Jan 08, 2003 | 8.080 | 8.122 | 7.860 | 7.979 | 131,332 | -0.13(-1.61%) |
Jan 07, 2003 | 8.175 | 8.300 | 7.889 | 8.110 | 141,913 | -0.13(-1.59%) |
Jan 06, 2003 | 7.705 | 8.318 | 7.705 | 8.241 | 191,960 | +0.46(+5.89%) |
Jan 03, 2003 | 7.622 | 7.866 | 7.592 | 7.782 | 273,917 | -0.05(-0.65%) |
Jan 02, 2003 | 7.753 | 7.919 | 7.711 | 7.833 | 370,989 | +0.12(+1.58%) |
Dec 31, 2002 | 7.753 | 8.187 | 7.687 | 7.711 | 213,625 | -0.10(-1.22%) |
Dec 30, 2002 | 7.889 | 7.973 | 7.753 | 7.806 | 230,923 | -0.14(-1.80%) |
Dec 27, 2002 | 8.157 | 8.199 | 7.788 | 7.949 | 272,406 | -0.16(-1.92%) |
Dec 26, 2002 | 8.312 | 8.604 | 8.056 | 8.104 | 226,053 | -0.20(-2.43%) |
Dec 24, 2002 | 8.253 | 8.336 | 8.241 | 8.306 | 54,917 | -0.05(-0.64%) |
Dec 23, 2002 | 8.330 | 8.384 | 8.074 | 8.360 | 238,145 | +0.04(+0.43%) |
Dec 20, 2002 | 8.330 | 8.384 | 8.074 | 8.324 | 252,084 | +0.12(+1.45%) |
Dec 19, 2002 | 7.830 | 8.360 | 7.830 | 8.205 | 226,557 | +0.31(+3.92%) |
Dec 18, 2002 | 8.247 | 8.360 | 7.872 | 7.895 | 517,773 | -0.53(-6.29%) |
Dec 17, 2002 | 8.175 | 9.515 | 8.175 | 8.425 | 1,416,781 | +0.34(+4.20%) |
Dec 16, 2002 | 7.788 | 8.098 | 7.735 | 8.086 | 129,989 | +0.35(+4.54%) |
Dec 13, 2002 | 8.003 | 8.003 | 7.681 | 7.735 | 212,449 | -0.14(-1.75%) |
Dec 12, 2002 | 7.866 | 8.157 | 7.842 | 7.872 | 119,576 | -0.16(-1.99%) |
Dec 11, 2002 | 7.913 | 8.128 | 7.824 | 8.032 | 121,927 | -0.02(-0.23%) |
Dec 10, 2002 | 7.794 | 8.098 | 7.687 | 8.050 | 161,562 | +0.26(+3.28%) |
Dec 09, 2002 | 7.770 | 7.919 | 7.741 | 7.794 | 158,539 | -0.13(-1.58%) |
Dec 06, 2002 | 7.901 | 8.038 | 7.782 | 7.919 | 62,139 | -0.01(-0.15%) |
Dec 05, 2002 | 8.032 | 8.032 | 7.800 | 7.931 | 129,485 | -0.08(-0.97%) |
Dec 04, 2002 | 8.009 | 8.175 | 7.800 | 8.009 | 175,166 | -0.15(-1.82%) |
Dec 03, 2002 | 8.336 | 8.336 | 7.889 | 8.157 | 169,288 | -0.11(-1.30%) |
Dec 02, 2002 | 8.086 | 8.372 | 8.086 | 8.265 | 247,214 | +0.18(+2.28%) |
Nov 29, 2002 | 8.038 | 8.234 | 8.038 | 8.080 | 55,421 | +0.04(+0.52%) |
Nov 27, 2002 | 7.776 | 8.062 | 7.776 | 8.038 | 563,286 | +0.25(+3.21%) |
Nov 26, 2002 | 8.181 | 8.330 | 7.776 | 7.788 | 345,798 | -0.40(-4.87%) |
Nov 25, 2002 | 8.038 | 8.425 | 7.979 | 8.187 | 297,262 | +0.11(+1.33%) |
Nov 22, 2002 | 8.038 | 8.247 | 7.949 | 8.080 | 297,430 | +0.01(+0.07%) |
Nov 21, 2002 | 7.681 | 8.074 | 7.592 | 8.074 | 434,472 | +0.43(+5.61%) |
Nov 20, 2002 | 7.252 | 7.657 | 7.252 | 7.645 | 428,090 | +0.40(+5.51%) |
Nov 19, 2002 | 7.270 | 7.431 | 7.246 | 7.246 | 276,604 | +0.01(+0.08%) |
Nov 18, 2002 | 7.235 | 7.401 | 7.229 | 7.240 | 293,903 | -0.07(-0.98%) |
Nov 15, 2002 | 7.437 | 7.473 | 7.294 | 7.312 | 322,621 | -0.01(-0.16%) |
Nov 14, 2002 | 7.294 | 7.443 | 7.293 | 7.324 | 188,098 | +0.04(+0.49%) |
Nov 13, 2002 | 7.300 | 7.383 | 7.246 | 7.288 | 185,746 | -0.02(-0.24%) |
Nov 12, 2002 | 7.235 | 7.413 | 7.223 | 7.306 | 322,117 | +0.14(+1.90%) |
Nov 11, 2002 | 7.443 | 7.443 | 7.170 | 7.170 | 195,991 | -0.24(-3.29%) |
Nov 08, 2002 | 7.461 | 7.586 | 7.360 | 7.414 | 410,288 | -0.03(-0.39%) |
Nov 07, 2002 | 7.473 | 7.502 | 7.366 | 7.443 | 209,426 | +0.00(+0.00%) |
Nov 06, 2002 | 7.413 | 7.520 | 7.354 | 7.443 | 927,390 | +0.07(+0.89%) |
Nov 05, 2002 | 7.473 | 7.532 | 7.288 | 7.377 | 143,592 | -0.15(-2.06%) |
Nov 04, 2002 | 7.294 | 7.628 | 7.294 | 7.532 | 359,905 | +0.24(+3.27%) |