Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.443 | 8.564 | 8.443 | 8.515 | 14,459 | +0.13(+1.50%) |
Jan 30, 2003 | 8.302 | 8.404 | 8.302 | 8.389 | 8,469 | +0.10(+1.17%) |
Jan 29, 2003 | 8.278 | 8.302 | 8.254 | 8.293 | 11,980 | -0.01(-0.17%) |
Jan 28, 2003 | 8.351 | 8.351 | 8.273 | 8.307 | 5,164 | +0.00(+0.06%) |
Jan 27, 2003 | 8.327 | 8.341 | 8.293 | 8.302 | 35,942 | -0.05(-0.58%) |
Jan 24, 2003 | 8.327 | 8.380 | 8.302 | 8.351 | 12,807 | +0.03(+0.35%) |
Jan 23, 2003 | 8.317 | 8.351 | 8.302 | 8.322 | 20,450 | +0.02(+0.23%) |
Jan 22, 2003 | 8.317 | 8.322 | 8.239 | 8.302 | 20,243 | +0.01(+0.18%) |
Jan 21, 2003 | 8.268 | 8.317 | 8.239 | 8.288 | 39,248 | +0.04(+0.47%) |
Jan 17, 2003 | 8.273 | 8.278 | 8.225 | 8.249 | 31,811 | +0.02(+0.24%) |
Jan 16, 2003 | 8.230 | 8.283 | 8.191 | 8.230 | 42,140 | -0.02(-0.29%) |
Jan 15, 2003 | 8.288 | 8.288 | 8.172 | 8.254 | 40,487 | -0.03(-0.41%) |
Jan 14, 2003 | 8.399 | 8.399 | 8.191 | 8.288 | 44,412 | -0.09(-1.10%) |
Jan 13, 2003 | 8.496 | 8.515 | 8.336 | 8.380 | 16,318 | -0.07(-0.80%) |
Jan 10, 2003 | 8.540 | 8.540 | 8.448 | 8.448 | 17,351 | -0.04(-0.51%) |
Jan 09, 2003 | 8.486 | 8.510 | 8.472 | 8.491 | 11,980 | -0.00(-0.06%) |
Jan 08, 2003 | 8.477 | 8.573 | 8.477 | 8.496 | 22,929 | +0.00(+0.00%) |
Jan 07, 2003 | 8.472 | 8.569 | 8.375 | 8.496 | 37,182 | +0.07(+0.86%) |
Jan 06, 2003 | 8.327 | 8.448 | 8.230 | 8.423 | 30,572 | +0.12(+1.46%) |
Jan 03, 2003 | 8.206 | 8.302 | 8.186 | 8.302 | 23,135 | +0.06(+0.70%) |
Jan 02, 2003 | 8.133 | 8.244 | 8.133 | 8.244 | 26,647 | +0.06(+0.77%) |
Dec 31, 2002 | 8.143 | 8.244 | 8.133 | 8.181 | 35,323 | +0.05(+0.60%) |
Dec 30, 2002 | 8.157 | 8.181 | 8.118 | 8.133 | 10,328 | -0.05(-0.59%) |
Dec 27, 2002 | 8.239 | 8.254 | 8.172 | 8.181 | 17,145 | -0.04(-0.53%) |
Dec 26, 2002 | 8.206 | 8.225 | 8.206 | 8.225 | 10,121 | +0.00(+0.00%) |
Dec 24, 2002 | 8.249 | 8.254 | 8.181 | 8.225 | 8,262 | -0.00(-0.06%) |
Dec 23, 2002 | 8.206 | 8.230 | 8.147 | 8.230 | 19,830 | +0.07(+0.89%) |
Dec 20, 2002 | 8.157 | 8.210 | 8.128 | 8.157 | 14,872 | +0.00(+0.00%) |
Dec 19, 2002 | 8.273 | 8.273 | 8.109 | 8.157 | 56,599 | -0.10(-1.23%) |
Dec 18, 2002 | 8.327 | 8.341 | 8.235 | 8.259 | 27,680 | -0.31(-3.62%) |
Dec 17, 2002 | 8.593 | 8.602 | 8.496 | 8.569 | 67,341 | -0.04(-0.51%) |
Dec 16, 2002 | 8.714 | 8.714 | 8.593 | 8.612 | 47,097 | -0.00(-0.06%) |
Dec 13, 2002 | 8.714 | 8.719 | 8.496 | 8.617 | 36,562 | +0.00(+0.00%) |
Dec 12, 2002 | 8.593 | 8.690 | 8.549 | 8.617 | 26,647 | +0.03(+0.34%) |
Dec 11, 2002 | 8.569 | 8.627 | 8.544 | 8.588 | 52,468 | +0.12(+1.37%) |
Dec 10, 2002 | 8.351 | 8.525 | 8.327 | 8.472 | 55,773 | +0.11(+1.27%) |
Dec 09, 2002 | 8.244 | 8.375 | 8.230 | 8.365 | 31,811 | +0.13(+1.53%) |
Dec 06, 2002 | 8.225 | 8.239 | 8.206 | 8.239 | 22,516 | +0.03(+0.35%) |
Dec 05, 2002 | 8.210 | 8.230 | 8.181 | 8.210 | 19,417 | -0.01(-0.12%) |
Dec 04, 2002 | 8.206 | 8.230 | 8.138 | 8.220 | 23,961 | +0.02(+0.30%) |
Dec 03, 2002 | 8.181 | 8.230 | 8.181 | 8.196 | 36,562 | -0.01(-0.12%) |
Dec 02, 2002 | 8.230 | 8.230 | 8.181 | 8.206 | 21,483 | -0.01(-0.12%) |
Nov 29, 2002 | 8.220 | 8.220 | 8.215 | 8.215 | 3,924 | -0.00(-0.06%) |
Nov 27, 2002 | 8.157 | 8.230 | 8.157 | 8.220 | 47,923 | +0.08(+1.01%) |
Nov 26, 2002 | 8.181 | 8.181 | 8.133 | 8.138 | 11,361 | -0.04(-0.53%) |
Nov 25, 2002 | 8.060 | 8.230 | 8.060 | 8.181 | 45,651 | +0.00(+0.00%) |
Nov 22, 2002 | 8.230 | 8.230 | 8.152 | 8.181 | 33,464 | +0.00(+0.00%) |
Nov 21, 2002 | 8.215 | 8.278 | 8.181 | 8.181 | 17,971 | -0.02(-0.30%) |
Nov 20, 2002 | 8.278 | 8.278 | 8.147 | 8.206 | 19,417 | -0.01(-0.18%) |
Nov 19, 2002 | 8.235 | 8.235 | 8.157 | 8.220 | 8,882 | -0.03(-0.41%) |
Nov 18, 2002 | 8.157 | 8.254 | 8.157 | 8.254 | 2,891 | +0.08(+0.95%) |
Nov 15, 2002 | 8.181 | 8.351 | 8.172 | 8.176 | 36,769 | +0.03(+0.42%) |
Nov 14, 2002 | 8.181 | 8.186 | 8.060 | 8.143 | 17,971 | -0.06(-0.77%) |
Nov 13, 2002 | 8.273 | 8.273 | 8.181 | 8.206 | 13,633 | -0.07(-0.82%) |
Nov 12, 2002 | 8.235 | 8.273 | 8.210 | 8.273 | 11,154 | +0.04(+0.53%) |
Nov 11, 2002 | 8.230 | 8.230 | 8.230 | 8.230 | 4,131 | -0.00(-0.06%) |
Nov 08, 2002 | 8.186 | 8.278 | 8.172 | 8.235 | 9,089 | +0.05(+0.65%) |
Nov 07, 2002 | 8.152 | 8.225 | 8.133 | 8.181 | 28,919 | +0.05(+0.66%) |
Nov 06, 2002 | 8.230 | 8.278 | 8.012 | 8.128 | 42,140 | -0.12(-1.41%) |
Nov 05, 2002 | 8.239 | 8.249 | 8.114 | 8.244 | 12,394 | +0.01(+0.18%) |
Nov 04, 2002 | 8.254 | 8.302 | 8.109 | 8.230 | 19,830 | +0.00(+0.00%) |