Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.444 | 8.565 | 8.444 | 8.517 | 14,457 | +0.13(+1.50%) |
Jan 30, 2003 | 8.304 | 8.405 | 8.304 | 8.391 | 8,467 | +0.10(+1.17%) |
Jan 29, 2003 | 8.280 | 8.304 | 8.255 | 8.294 | 11,978 | -0.01(-0.17%) |
Jan 28, 2003 | 8.352 | 8.352 | 8.275 | 8.309 | 5,163 | +0.00(+0.06%) |
Jan 27, 2003 | 8.328 | 8.342 | 8.294 | 8.304 | 35,936 | -0.05(-0.58%) |
Jan 24, 2003 | 8.328 | 8.381 | 8.304 | 8.352 | 12,805 | +0.03(+0.35%) |
Jan 23, 2003 | 8.318 | 8.352 | 8.304 | 8.323 | 20,446 | +0.02(+0.23%) |
Jan 22, 2003 | 8.318 | 8.323 | 8.241 | 8.304 | 20,240 | +0.01(+0.18%) |
Jan 21, 2003 | 8.270 | 8.318 | 8.241 | 8.289 | 39,241 | +0.04(+0.47%) |
Jan 17, 2003 | 8.275 | 8.280 | 8.226 | 8.251 | 31,806 | +0.02(+0.24%) |
Jan 16, 2003 | 8.231 | 8.284 | 8.192 | 8.231 | 42,132 | -0.02(-0.29%) |
Jan 15, 2003 | 8.289 | 8.289 | 8.173 | 8.255 | 40,480 | -0.03(-0.41%) |
Jan 14, 2003 | 8.401 | 8.401 | 8.192 | 8.289 | 44,404 | -0.09(-1.10%) |
Jan 13, 2003 | 8.497 | 8.517 | 8.338 | 8.381 | 16,316 | -0.07(-0.80%) |
Jan 10, 2003 | 8.541 | 8.541 | 8.449 | 8.449 | 17,348 | -0.04(-0.51%) |
Jan 09, 2003 | 8.488 | 8.512 | 8.473 | 8.493 | 11,978 | -0.00(-0.06%) |
Jan 08, 2003 | 8.478 | 8.575 | 8.478 | 8.497 | 22,925 | +0.00(+0.00%) |
Jan 07, 2003 | 8.473 | 8.570 | 8.376 | 8.497 | 37,175 | +0.07(+0.86%) |
Jan 06, 2003 | 8.328 | 8.449 | 8.231 | 8.425 | 30,566 | +0.12(+1.46%) |
Jan 03, 2003 | 8.207 | 8.304 | 8.188 | 8.304 | 23,131 | +0.06(+0.70%) |
Jan 02, 2003 | 8.134 | 8.246 | 8.134 | 8.246 | 26,642 | +0.06(+0.77%) |
Dec 31, 2002 | 8.144 | 8.246 | 8.134 | 8.183 | 35,317 | +0.05(+0.60%) |
Dec 30, 2002 | 8.159 | 8.183 | 8.120 | 8.134 | 10,326 | -0.05(-0.59%) |
Dec 27, 2002 | 8.241 | 8.255 | 8.173 | 8.183 | 17,142 | -0.04(-0.53%) |
Dec 26, 2002 | 8.207 | 8.226 | 8.207 | 8.226 | 10,120 | +0.00(+0.00%) |
Dec 24, 2002 | 8.251 | 8.255 | 8.183 | 8.226 | 8,261 | -0.00(-0.06%) |
Dec 23, 2002 | 8.207 | 8.231 | 8.149 | 8.231 | 19,827 | +0.07(+0.89%) |
Dec 20, 2002 | 8.159 | 8.212 | 8.129 | 8.159 | 14,870 | +0.00(+0.00%) |
Dec 19, 2002 | 8.275 | 8.275 | 8.110 | 8.159 | 56,589 | -0.10(-1.23%) |
Dec 18, 2002 | 8.328 | 8.342 | 8.236 | 8.260 | 27,675 | -0.31(-3.62%) |
Dec 17, 2002 | 8.594 | 8.604 | 8.497 | 8.570 | 67,329 | -0.04(-0.51%) |
Dec 16, 2002 | 8.715 | 8.715 | 8.594 | 8.614 | 47,089 | -0.00(-0.06%) |
Dec 13, 2002 | 8.715 | 8.720 | 8.497 | 8.618 | 36,556 | +0.00(+0.00%) |
Dec 12, 2002 | 8.594 | 8.691 | 8.551 | 8.618 | 26,642 | +0.03(+0.34%) |
Dec 11, 2002 | 8.570 | 8.628 | 8.546 | 8.589 | 52,459 | +0.12(+1.37%) |
Dec 10, 2002 | 8.352 | 8.526 | 8.328 | 8.473 | 55,763 | +0.11(+1.27%) |
Dec 09, 2002 | 8.246 | 8.376 | 8.231 | 8.367 | 31,806 | +0.13(+1.53%) |
Dec 06, 2002 | 8.226 | 8.241 | 8.207 | 8.241 | 22,512 | +0.03(+0.35%) |
Dec 05, 2002 | 8.212 | 8.231 | 8.183 | 8.212 | 19,414 | -0.01(-0.12%) |
Dec 04, 2002 | 8.207 | 8.231 | 8.139 | 8.221 | 23,957 | +0.02(+0.30%) |
Dec 03, 2002 | 8.183 | 8.231 | 8.183 | 8.197 | 36,556 | -0.01(-0.12%) |
Dec 02, 2002 | 8.231 | 8.231 | 8.183 | 8.207 | 21,479 | -0.01(-0.12%) |
Nov 29, 2002 | 8.221 | 8.221 | 8.217 | 8.217 | 3,924 | -0.00(-0.06%) |
Nov 27, 2002 | 8.159 | 8.231 | 8.159 | 8.221 | 47,915 | +0.08(+1.01%) |
Nov 26, 2002 | 8.183 | 8.183 | 8.134 | 8.139 | 11,359 | -0.04(-0.53%) |
Nov 25, 2002 | 8.062 | 8.231 | 8.062 | 8.183 | 45,643 | +0.00(+0.00%) |
Nov 22, 2002 | 8.231 | 8.231 | 8.154 | 8.183 | 33,458 | +0.00(+0.00%) |
Nov 21, 2002 | 8.217 | 8.280 | 8.183 | 8.183 | 17,968 | -0.02(-0.29%) |
Nov 20, 2002 | 8.280 | 8.280 | 8.149 | 8.207 | 19,414 | -0.01(-0.18%) |
Nov 19, 2002 | 8.236 | 8.236 | 8.159 | 8.221 | 8,880 | -0.03(-0.41%) |
Nov 18, 2002 | 8.159 | 8.255 | 8.159 | 8.255 | 2,891 | +0.08(+0.95%) |
Nov 15, 2002 | 8.183 | 8.352 | 8.173 | 8.178 | 36,762 | +0.03(+0.42%) |
Nov 14, 2002 | 8.183 | 8.188 | 8.062 | 8.144 | 17,968 | -0.06(-0.77%) |
Nov 13, 2002 | 8.275 | 8.275 | 8.183 | 8.207 | 13,631 | -0.07(-0.82%) |
Nov 12, 2002 | 8.236 | 8.275 | 8.212 | 8.275 | 11,152 | +0.04(+0.53%) |
Nov 11, 2002 | 8.231 | 8.231 | 8.231 | 8.231 | 4,130 | -0.00(-0.06%) |
Nov 08, 2002 | 8.188 | 8.280 | 8.173 | 8.236 | 9,087 | +0.05(+0.65%) |
Nov 07, 2002 | 8.154 | 8.226 | 8.134 | 8.183 | 28,914 | +0.05(+0.66%) |
Nov 06, 2002 | 8.231 | 8.280 | 8.013 | 8.129 | 42,132 | -0.12(-1.41%) |
Nov 05, 2002 | 8.241 | 8.251 | 8.115 | 8.246 | 12,391 | +0.01(+0.18%) |
Nov 04, 2002 | 8.255 | 8.304 | 8.110 | 8.231 | 19,827 | +0.00(+0.00%) |