Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.162 | 7.403 | 7.136 | 7.350 | 1,088,981 | +0.17(+2.38%) |
Jan 30, 2003 | 7.133 | 7.294 | 7.133 | 7.180 | 1,683,621 | +0.12(+1.71%) |
Jan 29, 2003 | 6.947 | 7.118 | 6.868 | 7.059 | 1,530,966 | +0.11(+1.65%) |
Jan 28, 2003 | 6.962 | 7.206 | 6.927 | 6.944 | 1,250,136 | +0.01(+0.17%) |
Jan 27, 2003 | 7.224 | 7.224 | 6.900 | 6.933 | 1,066,542 | -0.29(-4.03%) |
Jan 24, 2003 | 7.294 | 7.300 | 7.009 | 7.224 | 1,699,260 | -0.07(-0.97%) |
Jan 23, 2003 | 7.118 | 7.388 | 6.994 | 7.294 | 2,562,830 | +0.18(+2.48%) |
Jan 22, 2003 | 7.521 | 7.521 | 6.647 | 7.118 | 7,266,905 | -0.40(-5.32%) |
Jan 21, 2003 | 7.715 | 7.715 | 7.400 | 7.518 | 1,074,702 | -0.19(-2.52%) |
Jan 17, 2003 | 7.894 | 8.089 | 7.662 | 7.712 | 1,632,622 | -0.18(-2.31%) |
Jan 16, 2003 | 7.771 | 7.962 | 7.771 | 7.894 | 1,178,738 | +0.12(+1.59%) |
Jan 15, 2003 | 7.483 | 7.809 | 7.453 | 7.771 | 922,387 | +0.31(+4.22%) |
Jan 14, 2003 | 7.486 | 7.559 | 7.353 | 7.456 | 1,327,653 | -0.02(-0.24%) |
Jan 13, 2003 | 7.794 | 7.794 | 7.441 | 7.474 | 1,050,223 | -0.29(-3.79%) |
Jan 10, 2003 | 7.762 | 7.850 | 7.677 | 7.768 | 777,212 | +0.01(+0.11%) |
Jan 09, 2003 | 7.671 | 7.803 | 7.653 | 7.759 | 942,107 | +0.12(+1.58%) |
Jan 08, 2003 | 7.794 | 7.824 | 7.500 | 7.638 | 1,092,041 | -0.16(-2.00%) |
Jan 07, 2003 | 8.191 | 8.309 | 7.677 | 7.794 | 1,320,853 | -0.23(-2.82%) |
Jan 06, 2003 | 8.191 | 8.274 | 7.941 | 8.021 | 1,061,782 | -0.28(-3.37%) |
Jan 03, 2003 | 8.471 | 8.512 | 8.230 | 8.300 | 704,795 | -0.13(-1.54%) |
Jan 02, 2003 | 8.209 | 8.444 | 8.100 | 8.430 | 825,491 | +0.22(+2.69%) |
Dec 31, 2002 | 8.103 | 8.221 | 7.933 | 8.209 | 658,896 | +0.11(+1.31%) |
Dec 30, 2002 | 8.315 | 8.368 | 7.915 | 8.103 | 1,267,135 | -0.21(-2.55%) |
Dec 27, 2002 | 8.530 | 8.627 | 8.236 | 8.315 | 568,120 | -0.23(-2.69%) |
Dec 26, 2002 | 8.691 | 8.762 | 8.500 | 8.544 | 599,399 | -0.16(-1.79%) |
Dec 24, 2002 | 8.736 | 8.739 | 8.624 | 8.700 | 305,989 | -0.01(-0.17%) |
Dec 23, 2002 | 8.715 | 8.721 | 8.559 | 8.715 | 693,575 | -0.02(-0.24%) |
Dec 20, 2002 | 8.500 | 8.736 | 8.391 | 8.736 | 889,068 | +0.27(+3.20%) |
Dec 19, 2002 | 8.456 | 8.639 | 8.441 | 8.465 | 866,969 | -0.00(-0.03%) |
Dec 18, 2002 | 8.568 | 8.677 | 8.406 | 8.468 | 971,346 | -0.10(-1.17%) |
Dec 17, 2002 | 8.780 | 8.800 | 8.553 | 8.568 | 672,836 | -0.24(-2.74%) |
Dec 16, 2002 | 8.824 | 8.891 | 8.741 | 8.809 | 809,171 | +0.18(+2.08%) |
Dec 13, 2002 | 8.771 | 8.868 | 8.612 | 8.630 | 1,634,662 | -0.14(-1.61%) |
Dec 12, 2002 | 8.236 | 8.871 | 8.221 | 8.771 | 1,314,394 | +0.54(+6.58%) |
Dec 11, 2002 | 8.268 | 8.268 | 8.127 | 8.230 | 725,874 | -0.04(-0.43%) |
Dec 10, 2002 | 8.203 | 8.297 | 8.083 | 8.265 | 721,114 | +0.09(+1.04%) |
Dec 09, 2002 | 8.339 | 8.497 | 8.177 | 8.180 | 789,792 | -0.15(-1.80%) |
Dec 06, 2002 | 8.059 | 8.453 | 8.056 | 8.330 | 793,872 | +0.24(+2.94%) |
Dec 05, 2002 | 8.191 | 8.236 | 8.030 | 8.091 | 720,434 | -0.06(-0.76%) |
Dec 04, 2002 | 8.250 | 8.271 | 8.044 | 8.153 | 1,195,398 | -0.27(-3.25%) |
Dec 03, 2002 | 8.497 | 8.600 | 8.394 | 8.427 | 557,580 | -0.07(-0.87%) |
Dec 02, 2002 | 8.177 | 8.500 | 8.147 | 8.500 | 981,545 | +0.46(+5.78%) |
Nov 29, 2002 | 8.030 | 8.159 | 8.030 | 8.036 | 397,446 | +0.05(+0.59%) |
Nov 27, 2002 | 7.903 | 8.006 | 7.824 | 7.989 | 554,180 | +0.15(+1.95%) |
Nov 26, 2002 | 8.030 | 8.044 | 7.818 | 7.836 | 549,080 | -0.19(-2.31%) |
Nov 25, 2002 | 7.971 | 8.074 | 7.909 | 8.021 | 619,118 | +0.02(+0.26%) |
Nov 22, 2002 | 8.147 | 8.174 | 7.897 | 8.000 | 1,191,998 | -0.12(-1.45%) |
Nov 21, 2002 | 7.912 | 8.147 | 7.874 | 8.118 | 1,393,611 | +0.28(+3.56%) |
Nov 20, 2002 | 7.618 | 7.839 | 7.588 | 7.839 | 1,299,094 | +0.22(+2.90%) |
Nov 19, 2002 | 7.686 | 7.809 | 7.580 | 7.618 | 804,751 | -0.06(-0.84%) |
Nov 18, 2002 | 7.633 | 7.691 | 7.412 | 7.683 | 1,404,490 | +0.10(+1.28%) |
Nov 15, 2002 | 7.633 | 7.659 | 7.521 | 7.586 | 1,198,458 | -0.05(-0.62%) |
Nov 14, 2002 | 7.397 | 7.677 | 7.353 | 7.633 | 1,406,190 | +0.28(+3.76%) |
Nov 13, 2002 | 7.706 | 7.889 | 7.206 | 7.356 | 2,731,124 | -0.59(-7.44%) |
Nov 12, 2002 | 8.236 | 8.300 | 7.909 | 7.947 | 888,388 | -0.23(-2.81%) |
Nov 11, 2002 | 8.309 | 8.403 | 8.115 | 8.177 | 661,616 | -0.12(-1.49%) |
Nov 08, 2002 | 8.353 | 8.386 | 8.206 | 8.300 | 610,618 | -0.03(-0.35%) |
Nov 07, 2002 | 8.627 | 8.668 | 8.268 | 8.330 | 1,178,738 | -0.30(-3.44%) |
Nov 06, 2002 | 8.497 | 8.630 | 8.271 | 8.627 | 2,019,529 | +0.20(+2.41%) |
Nov 05, 2002 | 8.280 | 8.453 | 8.183 | 8.424 | 1,434,749 | +0.07(+0.85%) |
Nov 04, 2002 | 8.774 | 8.806 | 8.236 | 8.353 | 1,225,657 | -0.42(-4.79%) |