Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.100 | 8.280 | 8.062 | 8.263 | 1,782,791 | +0.16(+2.01%) |
Jan 30, 2003 | 8.275 | 8.277 | 8.098 | 8.100 | 2,141,551 | -0.14(-1.69%) |
Jan 29, 2003 | 8.251 | 8.299 | 8.114 | 8.240 | 2,595,191 | -0.02(-0.26%) |
Jan 28, 2003 | 8.216 | 8.369 | 8.176 | 8.261 | 4,015,833 | +0.07(+0.81%) |
Jan 27, 2003 | 8.381 | 8.381 | 8.169 | 8.195 | 4,027,693 | -0.19(-2.23%) |
Jan 24, 2003 | 8.596 | 8.631 | 8.336 | 8.381 | 3,340,668 | -0.21(-2.47%) |
Jan 23, 2003 | 8.464 | 8.653 | 8.443 | 8.594 | 2,857,802 | +0.20(+2.42%) |
Jan 22, 2003 | 8.322 | 8.428 | 8.129 | 8.391 | 4,516,912 | -0.04(-0.45%) |
Jan 21, 2003 | 8.653 | 8.724 | 8.426 | 8.428 | 2,486,758 | -0.19(-2.19%) |
Jan 17, 2003 | 8.735 | 8.735 | 8.572 | 8.617 | 1,994,150 | -0.08(-0.95%) |
Jan 16, 2003 | 8.853 | 8.891 | 8.676 | 8.700 | 3,078,480 | -0.02(-0.27%) |
Jan 15, 2003 | 8.811 | 8.811 | 8.707 | 8.724 | 2,889,993 | -0.09(-0.99%) |
Jan 14, 2003 | 8.700 | 8.837 | 8.634 | 8.811 | 3,849,371 | +0.17(+2.00%) |
Jan 13, 2003 | 8.903 | 8.903 | 8.639 | 8.639 | 3,193,690 | -0.26(-2.94%) |
Jan 10, 2003 | 8.960 | 8.971 | 8.868 | 8.901 | 3,866,737 | +0.03(+0.32%) |
Jan 09, 2003 | 8.801 | 8.875 | 8.768 | 8.872 | 2,321,991 | +0.09(+1.08%) |
Jan 08, 2003 | 8.641 | 8.823 | 8.641 | 8.778 | 1,678,170 | +0.11(+1.25%) |
Jan 07, 2003 | 8.995 | 8.995 | 8.650 | 8.669 | 3,255,108 | -0.32(-3.60%) |
Jan 06, 2003 | 8.544 | 8.995 | 8.544 | 8.993 | 4,280,562 | +0.49(+5.81%) |
Jan 03, 2003 | 8.358 | 8.499 | 8.358 | 8.499 | 2,455,414 | +0.18(+2.16%) |
Jan 02, 2003 | 8.247 | 8.320 | 8.218 | 8.320 | 2,283,023 | +0.13(+1.61%) |
Dec 31, 2002 | 8.240 | 8.263 | 8.147 | 8.188 | 1,227,495 | -0.07(-0.80%) |
Dec 30, 2002 | 8.122 | 8.280 | 8.117 | 8.254 | 1,617,600 | +0.09(+1.10%) |
Dec 27, 2002 | 8.299 | 8.348 | 8.110 | 8.164 | 2,367,736 | -0.12(-1.48%) |
Dec 26, 2002 | 8.263 | 8.362 | 8.228 | 8.287 | 1,690,030 | +0.06(+0.78%) |
Dec 24, 2002 | 8.263 | 8.282 | 8.197 | 8.223 | 803,929 | -0.04(-0.49%) |
Dec 23, 2002 | 8.240 | 8.339 | 8.192 | 8.263 | 2,242,784 | +0.02(+0.29%) |
Dec 20, 2002 | 8.157 | 8.365 | 8.140 | 8.240 | 3,840,476 | +0.12(+1.45%) |
Dec 19, 2002 | 8.086 | 8.126 | 8.001 | 8.122 | 1,813,711 | +0.04(+0.50%) |
Dec 18, 2002 | 8.122 | 8.199 | 8.053 | 8.081 | 1,792,109 | -0.05(-0.64%) |
Dec 17, 2002 | 8.122 | 8.197 | 8.027 | 8.133 | 2,563,424 | -0.04(-0.55%) |
Dec 16, 2002 | 8.001 | 8.178 | 7.989 | 8.178 | 2,826,458 | +0.18(+2.24%) |
Dec 13, 2002 | 7.937 | 8.027 | 7.937 | 7.999 | 1,419,794 | +0.06(+0.80%) |
Dec 12, 2002 | 7.885 | 8.022 | 7.885 | 7.935 | 2,229,653 | +0.07(+0.84%) |
Dec 11, 2002 | 7.673 | 7.890 | 7.626 | 7.869 | 2,573,166 | +0.16(+2.02%) |
Dec 10, 2002 | 7.685 | 7.718 | 7.579 | 7.713 | 1,776,437 | +0.06(+0.74%) |
Dec 09, 2002 | 7.543 | 7.838 | 7.543 | 7.656 | 2,740,051 | +0.11(+1.50%) |
Dec 06, 2002 | 7.449 | 7.555 | 7.371 | 7.543 | 4,891,768 | +0.01(+0.19%) |
Dec 05, 2002 | 7.519 | 7.614 | 7.508 | 7.529 | 2,148,752 | -0.11(-1.42%) |
Dec 04, 2002 | 7.720 | 7.831 | 7.569 | 7.638 | 1,942,475 | -0.14(-1.76%) |
Dec 03, 2002 | 7.666 | 7.803 | 7.621 | 7.774 | 3,266,544 | +0.11(+1.42%) |
Dec 02, 2002 | 7.921 | 7.921 | 7.633 | 7.666 | 1,875,552 | -0.20(-2.49%) |
Nov 29, 2002 | 7.885 | 7.888 | 7.817 | 7.862 | 845,438 | -0.06(-0.72%) |
Nov 27, 2002 | 7.909 | 7.992 | 7.796 | 7.918 | 1,629,036 | +0.05(+0.63%) |
Nov 26, 2002 | 8.029 | 8.086 | 7.859 | 7.869 | 2,728,615 | -0.18(-2.23%) |
Nov 25, 2002 | 8.145 | 8.240 | 7.975 | 8.048 | 3,591,419 | -0.10(-1.19%) |
Nov 22, 2002 | 7.996 | 8.195 | 7.947 | 8.145 | 2,581,637 | +0.15(+1.86%) |
Nov 21, 2002 | 7.970 | 8.098 | 7.921 | 7.996 | 1,945,864 | +0.04(+0.56%) |
Nov 20, 2002 | 7.826 | 8.011 | 7.815 | 7.952 | 2,974,283 | +0.13(+1.60%) |
Nov 19, 2002 | 7.815 | 7.850 | 7.767 | 7.826 | 1,394,380 | -0.01(-0.15%) |
Nov 18, 2002 | 7.885 | 7.942 | 7.817 | 7.838 | 1,564,230 | +0.00(+0.00%) |
Nov 15, 2002 | 7.779 | 7.885 | 7.697 | 7.838 | 5,419,532 | -0.09(-1.19%) |
Nov 14, 2002 | 7.968 | 8.006 | 7.826 | 7.933 | 1,849,714 | +0.00(+0.06%) |
Nov 13, 2002 | 7.893 | 7.942 | 7.805 | 7.928 | 1,927,650 | +0.04(+0.48%) |
Nov 12, 2002 | 8.114 | 8.240 | 7.874 | 7.890 | 2,733,274 | -0.22(-2.76%) |
Nov 11, 2002 | 7.989 | 8.143 | 7.916 | 8.114 | 2,061,497 | +0.07(+0.82%) |
Nov 08, 2002 | 8.122 | 8.166 | 7.968 | 8.048 | 1,970,007 | -0.08(-1.05%) |
Nov 07, 2002 | 8.554 | 8.554 | 7.916 | 8.133 | 3,793,037 | -0.42(-4.89%) |
Nov 06, 2002 | 8.464 | 8.561 | 8.426 | 8.551 | 3,016,640 | +0.09(+1.03%) |
Nov 05, 2002 | 8.322 | 8.464 | 8.157 | 8.464 | 3,221,646 | +0.08(+0.99%) |
Nov 04, 2002 | 8.157 | 8.381 | 8.098 | 8.381 | 4,459,307 | +0.33(+4.11%) |