Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.232 | 8.302 | 8.114 | 8.188 | 3,203,987 | -0.04(-0.48%) |
Jan 30, 2003 | 8.416 | 8.416 | 8.228 | 8.228 | 2,076,862 | -0.11(-1.32%) |
Jan 29, 2003 | 8.110 | 8.388 | 8.051 | 8.337 | 2,338,735 | +0.38(+4.83%) |
Jan 28, 2003 | 7.914 | 8.024 | 7.895 | 7.953 | 1,409,928 | +0.04(+0.50%) |
Jan 27, 2003 | 8.106 | 8.153 | 7.777 | 7.914 | 2,312,190 | -0.19(-2.32%) |
Jan 24, 2003 | 8.251 | 8.251 | 8.067 | 8.102 | 1,666,185 | -0.16(-1.99%) |
Jan 23, 2003 | 8.345 | 8.345 | 8.235 | 8.267 | 2,047,892 | +0.06(+0.76%) |
Jan 22, 2003 | 8.286 | 8.306 | 8.149 | 8.204 | 2,227,834 | -0.09(-1.13%) |
Jan 21, 2003 | 8.471 | 8.494 | 8.286 | 8.298 | 2,486,644 | -0.17(-1.99%) |
Jan 17, 2003 | 8.565 | 8.639 | 8.459 | 8.467 | 1,723,103 | -0.09(-1.10%) |
Jan 16, 2003 | 8.619 | 8.659 | 8.529 | 8.561 | 1,529,251 | +0.05(+0.64%) |
Jan 15, 2003 | 8.467 | 8.557 | 8.439 | 8.506 | 1,155,201 | +0.02(+0.23%) |
Jan 14, 2003 | 8.408 | 8.533 | 8.369 | 8.486 | 1,772,619 | +0.07(+0.88%) |
Jan 13, 2003 | 8.576 | 8.576 | 8.373 | 8.412 | 1,298,517 | +0.05(+0.56%) |
Jan 10, 2003 | 8.369 | 8.435 | 8.271 | 8.365 | 2,515,997 | +0.00(+0.00%) |
Jan 09, 2003 | 8.431 | 8.435 | 8.318 | 8.365 | 1,846,383 | +0.05(+0.57%) |
Jan 08, 2003 | 8.380 | 8.388 | 8.275 | 8.318 | 1,173,451 | -0.06(-0.75%) |
Jan 07, 2003 | 8.623 | 8.639 | 8.345 | 8.380 | 2,199,375 | -0.37(-4.21%) |
Jan 06, 2003 | 8.498 | 8.768 | 8.474 | 8.749 | 2,415,306 | +0.32(+3.76%) |
Jan 03, 2003 | 8.514 | 8.545 | 8.424 | 8.431 | 1,589,359 | -0.08(-0.97%) |
Jan 02, 2003 | 8.424 | 8.514 | 8.369 | 8.514 | 1,342,162 | +0.17(+2.07%) |
Dec 31, 2002 | 8.306 | 8.384 | 8.177 | 8.341 | 1,999,908 | -0.01(-0.09%) |
Dec 30, 2002 | 8.380 | 8.431 | 8.298 | 8.349 | 1,327,614 | +0.05(+0.61%) |
Dec 27, 2002 | 8.459 | 8.537 | 8.275 | 8.298 | 1,421,158 | -0.16(-1.90%) |
Dec 26, 2002 | 8.463 | 8.541 | 8.420 | 8.459 | 1,150,862 | +0.00(+0.05%) |
Dec 24, 2002 | 8.521 | 8.521 | 8.404 | 8.455 | 445,133 | -0.07(-0.78%) |
Dec 23, 2002 | 8.443 | 8.533 | 8.400 | 8.521 | 1,344,842 | +0.08(+0.93%) |
Dec 20, 2002 | 8.380 | 8.443 | 8.294 | 8.443 | 1,667,972 | +0.16(+1.94%) |
Dec 19, 2002 | 8.267 | 8.369 | 8.232 | 8.283 | 1,093,945 | -0.04(-0.52%) |
Dec 18, 2002 | 8.345 | 8.424 | 8.259 | 8.326 | 1,546,479 | -0.11(-1.35%) |
Dec 17, 2002 | 8.502 | 8.557 | 8.431 | 8.439 | 1,746,840 | -0.10(-1.19%) |
Dec 16, 2002 | 8.404 | 8.557 | 8.377 | 8.541 | 2,107,745 | +0.17(+2.01%) |
Dec 13, 2002 | 8.369 | 8.404 | 8.271 | 8.373 | 2,784,123 | +0.00(+0.00%) |
Dec 12, 2002 | 8.188 | 8.392 | 8.165 | 8.373 | 1,482,543 | +0.09(+1.09%) |
Dec 11, 2002 | 8.314 | 8.314 | 8.149 | 8.283 | 1,430,602 | -0.03(-0.33%) |
Dec 10, 2002 | 8.071 | 8.322 | 8.051 | 8.310 | 2,159,048 | +0.05(+0.62%) |
Dec 09, 2002 | 8.122 | 8.377 | 8.067 | 8.259 | 3,729,137 | +0.11(+1.30%) |
Dec 06, 2002 | 7.993 | 8.185 | 7.910 | 8.153 | 1,544,310 | +0.13(+1.66%) |
Dec 05, 2002 | 7.973 | 8.059 | 7.930 | 8.020 | 1,696,048 | +0.14(+1.79%) |
Dec 04, 2002 | 7.953 | 8.040 | 7.871 | 7.879 | 1,849,828 | -0.14(-1.76%) |
Dec 03, 2002 | 7.946 | 8.087 | 7.930 | 8.020 | 2,623,451 | +0.05(+0.69%) |
Dec 02, 2002 | 7.875 | 7.965 | 7.773 | 7.965 | 2,140,543 | +0.13(+1.65%) |
Nov 29, 2002 | 7.828 | 7.867 | 7.679 | 7.836 | 1,022,606 | +0.09(+1.11%) |
Nov 27, 2002 | 7.671 | 7.797 | 7.671 | 7.750 | 1,158,264 | +0.10(+1.28%) |
Nov 26, 2002 | 7.859 | 7.859 | 7.601 | 7.652 | 2,316,401 | -0.20(-2.59%) |
Nov 25, 2002 | 7.836 | 7.922 | 7.758 | 7.855 | 1,408,013 | -0.02(-0.20%) |
Nov 22, 2002 | 7.816 | 7.918 | 7.758 | 7.871 | 1,430,347 | -0.02(-0.25%) |
Nov 21, 2002 | 7.777 | 7.934 | 7.679 | 7.891 | 2,001,184 | +0.15(+1.97%) |
Nov 20, 2002 | 7.491 | 7.738 | 7.448 | 7.738 | 1,882,754 | +0.25(+3.35%) |
Nov 19, 2002 | 7.483 | 7.609 | 7.405 | 7.487 | 1,847,531 | -0.03(-0.37%) |
Nov 18, 2002 | 7.405 | 7.515 | 7.385 | 7.515 | 1,807,587 | +0.07(+0.95%) |
Nov 15, 2002 | 7.601 | 7.660 | 7.374 | 7.444 | 4,793,347 | -0.22(-2.91%) |
Nov 14, 2002 | 7.993 | 7.993 | 7.385 | 7.667 | 6,520,662 | -0.33(-4.07%) |
Nov 13, 2002 | 8.106 | 8.185 | 7.879 | 7.993 | 1,837,067 | -0.13(-1.64%) |
Nov 12, 2002 | 8.091 | 8.200 | 8.047 | 8.126 | 1,783,594 | +0.05(+0.68%) |
Nov 11, 2002 | 8.032 | 8.224 | 8.032 | 8.071 | 1,382,617 | -0.05(-0.58%) |
Nov 08, 2002 | 8.130 | 8.255 | 8.094 | 8.118 | 1,074,929 | +0.03(+0.34%) |
Nov 07, 2002 | 8.384 | 8.384 | 8.071 | 8.091 | 1,534,611 | -0.13(-1.53%) |
Nov 06, 2002 | 8.255 | 8.267 | 8.032 | 8.216 | 2,375,361 | +0.16(+1.99%) |
Nov 05, 2002 | 8.008 | 8.106 | 7.953 | 8.055 | 2,225,409 | +0.05(+0.59%) |
Nov 04, 2002 | 8.173 | 8.204 | 7.985 | 8.008 | 1,729,484 | -0.16(-1.97%) |