Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.363 | 8.363 | 8.208 | 8.351 | 4,872 | +0.11(+1.31%) |
Jan 30, 2003 | 8.255 | 8.363 | 8.202 | 8.243 | 6,681 | -0.01(-0.15%) |
Jan 29, 2003 | 8.226 | 8.255 | 8.142 | 8.255 | 8,212 | +0.04(+0.51%) |
Jan 28, 2003 | 8.142 | 8.261 | 8.142 | 8.214 | 7,238 | +0.05(+0.59%) |
Jan 27, 2003 | 8.112 | 8.231 | 8.076 | 8.166 | 7,934 | +0.02(+0.29%) |
Jan 24, 2003 | 8.214 | 8.214 | 8.082 | 8.142 | 19,070 | -0.13(-1.59%) |
Jan 23, 2003 | 7.938 | 8.279 | 7.848 | 8.273 | 30,902 | +0.37(+4.62%) |
Jan 22, 2003 | 7.938 | 7.968 | 7.848 | 7.908 | 4,732 | -0.19(-2.36%) |
Jan 21, 2003 | 7.938 | 8.261 | 7.908 | 8.099 | 20,740 | +0.14(+1.80%) |
Jan 17, 2003 | 7.842 | 8.052 | 7.842 | 7.956 | 6,820 | -0.07(-0.89%) |
Jan 16, 2003 | 8.076 | 8.082 | 8.022 | 8.028 | 2,088 | -0.01(-0.07%) |
Jan 15, 2003 | 8.136 | 8.190 | 7.992 | 8.034 | 11,971 | -0.11(-1.32%) |
Jan 14, 2003 | 7.854 | 8.154 | 7.854 | 8.142 | 13,224 | +0.25(+3.19%) |
Jan 13, 2003 | 8.052 | 8.064 | 7.872 | 7.890 | 4,315 | +0.04(+0.45%) |
Jan 10, 2003 | 7.998 | 7.998 | 7.855 | 7.855 | 7,934 | -0.17(-2.08%) |
Jan 09, 2003 | 7.926 | 8.022 | 7.878 | 8.022 | 12,249 | +0.17(+2.13%) |
Jan 08, 2003 | 7.926 | 7.932 | 7.848 | 7.854 | 8,769 | -0.07(-0.91%) |
Jan 07, 2003 | 8.022 | 8.022 | 7.782 | 7.926 | 15,172 | -0.04(-0.45%) |
Jan 06, 2003 | 7.818 | 8.040 | 7.765 | 7.962 | 3,062 | +0.09(+1.14%) |
Jan 03, 2003 | 8.064 | 8.064 | 7.782 | 7.872 | 4,315 | -0.05(-0.61%) |
Jan 02, 2003 | 7.782 | 7.962 | 7.765 | 7.920 | 17,817 | +0.17(+2.16%) |
Dec 31, 2002 | 7.962 | 7.962 | 7.753 | 7.753 | 22,828 | -0.33(-4.07%) |
Dec 30, 2002 | 8.231 | 8.291 | 7.932 | 8.082 | 26,308 | -0.17(-2.03%) |
Dec 27, 2002 | 8.273 | 8.381 | 8.082 | 8.249 | 9,187 | -0.07(-0.79%) |
Dec 26, 2002 | 8.166 | 8.381 | 8.166 | 8.315 | 1,392 | -0.02(-0.22%) |
Dec 24, 2002 | 8.381 | 8.381 | 8.333 | 8.333 | 1,809 | +0.01(+0.14%) |
Dec 23, 2002 | 7.759 | 8.357 | 7.980 | 8.321 | 7,934 | +0.03(+0.36%) |
Dec 20, 2002 | 7.759 | 8.291 | 7.663 | 8.291 | 34,661 | +0.42(+5.32%) |
Dec 19, 2002 | 7.896 | 7.992 | 7.759 | 7.872 | 7,099 | +0.07(+0.92%) |
Dec 18, 2002 | 7.842 | 7.872 | 7.782 | 7.800 | 5,568 | -0.04(-0.53%) |
Dec 17, 2002 | 7.854 | 7.866 | 7.782 | 7.842 | 9,604 | +0.00(+0.00%) |
Dec 16, 2002 | 7.860 | 7.860 | 7.741 | 7.842 | 30,345 | +0.06(+0.77%) |
Dec 13, 2002 | 7.830 | 7.908 | 7.782 | 7.782 | 2,227 | -0.23(-2.91%) |
Dec 12, 2002 | 7.890 | 8.016 | 7.824 | 8.016 | 12,667 | +0.07(+0.83%) |
Dec 11, 2002 | 7.789 | 7.956 | 7.789 | 7.950 | 18,096 | +0.04(+0.45%) |
Dec 10, 2002 | 7.735 | 7.962 | 7.735 | 7.914 | 18,652 | +0.13(+1.69%) |
Dec 09, 2002 | 7.884 | 7.890 | 7.782 | 7.782 | 5,150 | -0.18(-2.26%) |
Dec 06, 2002 | 7.884 | 7.962 | 7.777 | 7.962 | 13,224 | +0.08(+0.99%) |
Dec 05, 2002 | 7.932 | 7.962 | 7.884 | 7.884 | 6,681 | -0.03(-0.38%) |
Dec 04, 2002 | 7.741 | 7.992 | 7.741 | 7.914 | 5,428 | +0.13(+1.69%) |
Dec 03, 2002 | 7.857 | 7.998 | 7.782 | 7.782 | 4,176 | -0.09(-1.14%) |
Dec 02, 2002 | 7.926 | 7.992 | 7.789 | 7.872 | 9,187 | -0.06(-0.76%) |
Nov 29, 2002 | 7.926 | 7.932 | 7.741 | 7.932 | 2,644 | +0.00(+0.00%) |
Nov 27, 2002 | 7.693 | 7.932 | 7.693 | 7.932 | 9,326 | +0.00(+0.00%) |
Nov 26, 2002 | 7.926 | 7.932 | 7.699 | 7.932 | 4,872 | +0.02(+0.23%) |
Nov 25, 2002 | 7.884 | 7.926 | 7.830 | 7.914 | 4,593 | +0.12(+1.54%) |
Nov 22, 2002 | 7.812 | 7.854 | 7.741 | 7.794 | 4,176 | -0.18(-2.25%) |
Nov 21, 2002 | 7.818 | 8.064 | 7.765 | 7.974 | 7,238 | -0.17(-2.12%) |
Nov 20, 2002 | 7.746 | 8.147 | 7.729 | 8.147 | 6,264 | +0.44(+5.65%) |
Nov 19, 2002 | 7.501 | 7.860 | 7.501 | 7.711 | 9,465 | -0.21(-2.64%) |
Nov 18, 2002 | 8.148 | 8.315 | 7.920 | 7.920 | 5,985 | -0.23(-2.86%) |
Nov 15, 2002 | 8.058 | 8.357 | 8.058 | 8.154 | 7,099 | -0.20(-2.44%) |
Nov 14, 2002 | 8.172 | 8.381 | 7.902 | 8.357 | 20,462 | +0.19(+2.35%) |
Nov 13, 2002 | 7.962 | 8.345 | 7.962 | 8.165 | 8,073 | +0.14(+1.78%) |
Nov 12, 2002 | 8.178 | 8.231 | 8.022 | 8.022 | 20,323 | -0.07(-0.89%) |
Nov 11, 2002 | 8.166 | 8.166 | 8.082 | 8.094 | 3,897 | -0.07(-0.81%) |
Nov 08, 2002 | 8.172 | 8.357 | 8.142 | 8.160 | 6,124 | -0.15(-1.79%) |
Nov 07, 2002 | 8.261 | 8.333 | 8.172 | 8.309 | 4,454 | -0.12(-1.42%) |
Nov 06, 2002 | 8.339 | 8.470 | 8.190 | 8.429 | 14,337 | +0.18(+2.18%) |
Nov 05, 2002 | 8.088 | 8.261 | 8.088 | 8.249 | 5,846 | +0.14(+1.70%) |
Nov 04, 2002 | 8.052 | 8.142 | 8.052 | 8.112 | 5,428 | +0.03(+0.37%) |