Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.596 | 6.758 | 6.458 | 6.765 | 530,824 | +0.22(+3.41%) |
Jan 30, 2003 | 6.904 | 6.904 | 6.543 | 6.543 | 345,341 | -0.38(-5.44%) |
Jan 29, 2003 | 6.543 | 6.919 | 6.435 | 6.919 | 502,598 | +0.22(+3.21%) |
Jan 28, 2003 | 6.765 | 6.896 | 6.573 | 6.704 | 859,126 | -0.05(-0.68%) |
Jan 27, 2003 | 6.973 | 7.004 | 6.727 | 6.750 | 535,767 | -0.30(-4.25%) |
Jan 24, 2003 | 7.127 | 7.127 | 6.888 | 7.050 | 390,866 | -0.12(-1.61%) |
Jan 23, 2003 | 7.181 | 7.304 | 7.119 | 7.165 | 399,191 | +0.06(+0.87%) |
Jan 22, 2003 | 6.942 | 7.265 | 6.842 | 7.104 | 625,126 | +0.18(+2.67%) |
Jan 21, 2003 | 7.211 | 7.211 | 6.912 | 6.919 | 510,012 | -0.24(-3.33%) |
Jan 17, 2003 | 7.688 | 7.711 | 7.158 | 7.158 | 568,675 | -0.68(-8.73%) |
Jan 16, 2003 | 7.996 | 8.195 | 7.703 | 7.842 | 238,942 | -0.23(-2.86%) |
Jan 15, 2003 | 8.272 | 8.272 | 7.957 | 8.072 | 218,391 | -0.10(-1.22%) |
Jan 14, 2003 | 7.903 | 8.265 | 7.903 | 8.172 | 284,858 | +0.28(+3.51%) |
Jan 13, 2003 | 8.103 | 8.149 | 7.803 | 7.896 | 348,463 | -0.13(-1.63%) |
Jan 10, 2003 | 7.919 | 8.165 | 7.880 | 8.026 | 373,957 | +0.11(+1.36%) |
Jan 09, 2003 | 7.988 | 8.219 | 7.888 | 7.919 | 406,475 | -0.05(-0.58%) |
Jan 08, 2003 | 8.226 | 8.226 | 7.957 | 7.965 | 166,102 | -0.38(-4.60%) |
Jan 07, 2003 | 8.380 | 8.534 | 8.280 | 8.349 | 260,014 | -0.03(-0.37%) |
Jan 06, 2003 | 8.026 | 8.418 | 8.026 | 8.380 | 627,207 | +0.28(+3.42%) |
Jan 03, 2003 | 7.842 | 8.195 | 7.842 | 8.103 | 581,162 | +0.26(+3.33%) |
Jan 02, 2003 | 7.511 | 7.934 | 7.465 | 7.842 | 335,065 | +0.31(+4.08%) |
Dec 31, 2002 | 7.457 | 7.627 | 7.419 | 7.534 | 710,063 | +0.02(+0.20%) |
Dec 30, 2002 | 7.557 | 7.673 | 7.319 | 7.519 | 652,441 | -0.27(-3.46%) |
Dec 27, 2002 | 7.857 | 7.880 | 7.703 | 7.788 | 288,760 | -0.05(-0.69%) |
Dec 26, 2002 | 7.880 | 8.088 | 7.719 | 7.842 | 292,272 | +0.04(+0.49%) |
Dec 24, 2002 | 7.965 | 7.988 | 7.742 | 7.803 | 229,967 | -0.08(-1.07%) |
Dec 23, 2002 | 7.696 | 7.903 | 7.696 | 7.888 | 642,816 | +0.12(+1.48%) |
Dec 20, 2002 | 8.019 | 8.042 | 7.457 | 7.773 | 751,817 | -0.07(-0.88%) |
Dec 19, 2002 | 7.842 | 8.072 | 7.742 | 7.842 | 352,625 | -0.23(-2.86%) |
Dec 18, 2002 | 8.149 | 8.149 | 7.796 | 8.072 | 394,118 | -0.14(-1.69%) |
Dec 17, 2002 | 8.111 | 8.395 | 8.111 | 8.211 | 264,306 | +0.02(+0.28%) |
Dec 16, 2002 | 8.142 | 8.249 | 8.080 | 8.188 | 365,762 | +0.05(+0.66%) |
Dec 13, 2002 | 8.088 | 8.219 | 7.865 | 8.134 | 207,204 | -0.03(-0.38%) |
Dec 12, 2002 | 8.288 | 8.418 | 8.034 | 8.165 | 241,804 | -0.20(-2.39%) |
Dec 11, 2002 | 8.303 | 8.457 | 8.126 | 8.365 | 236,601 | +0.02(+0.18%) |
Dec 10, 2002 | 8.226 | 8.457 | 8.226 | 8.349 | 294,223 | +0.13(+1.59%) |
Dec 09, 2002 | 8.695 | 8.695 | 8.111 | 8.219 | 321,408 | -0.47(-5.40%) |
Dec 06, 2002 | 8.611 | 8.764 | 8.611 | 8.687 | 215,919 | +0.03(+0.36%) |
Dec 05, 2002 | 8.903 | 8.918 | 8.465 | 8.657 | 313,994 | -0.21(-2.34%) |
Dec 04, 2002 | 9.364 | 9.364 | 8.572 | 8.864 | 335,586 | -0.58(-6.11%) |
Dec 03, 2002 | 9.518 | 9.549 | 9.303 | 9.441 | 363,681 | -0.35(-3.53%) |
Dec 02, 2002 | 10.07 | 10.16 | 9.610 | 9.787 | 393,338 | -0.09(-0.93%) |
Nov 29, 2002 | 10.03 | 10.15 | 9.779 | 9.879 | 171,044 | -0.13(-1.31%) |
Nov 27, 2002 | 9.764 | 10.07 | 9.702 | 10.01 | 487,900 | +0.39(+4.08%) |
Nov 26, 2002 | 9.648 | 9.825 | 9.441 | 9.618 | 792,139 | -0.22(-2.27%) |
Nov 25, 2002 | 9.226 | 9.841 | 9.226 | 9.841 | 706,682 | +0.70(+7.65%) |
Nov 22, 2002 | 9.133 | 9.218 | 8.964 | 9.141 | 501,818 | -0.08(-0.92%) |
Nov 21, 2002 | 8.803 | 9.364 | 8.803 | 9.226 | 457,333 | +0.56(+6.48%) |
Nov 20, 2002 | 8.195 | 8.741 | 8.157 | 8.664 | 458,894 | +0.55(+6.72%) |
Nov 19, 2002 | 8.034 | 8.326 | 8.034 | 8.119 | 583,373 | +0.08(+0.96%) |
Nov 18, 2002 | 8.042 | 8.165 | 7.996 | 8.042 | 705,381 | +0.14(+1.75%) |
Nov 15, 2002 | 7.465 | 7.973 | 7.465 | 7.903 | 484,909 | +0.30(+3.94%) |
Nov 14, 2002 | 7.381 | 7.719 | 7.304 | 7.603 | 187,694 | +0.37(+5.10%) |
Nov 13, 2002 | 7.373 | 7.411 | 7.150 | 7.234 | 579,471 | -0.08(-1.16%) |
Nov 12, 2002 | 7.142 | 7.381 | 7.042 | 7.319 | 425,856 | +0.28(+3.93%) |
Nov 11, 2002 | 7.381 | 7.388 | 6.981 | 7.042 | 527,702 | -0.38(-5.18%) |
Nov 08, 2002 | 7.803 | 7.803 | 7.196 | 7.427 | 342,349 | -0.25(-3.30%) |
Nov 07, 2002 | 7.826 | 7.826 | 7.611 | 7.680 | 314,904 | -0.30(-3.76%) |
Nov 06, 2002 | 7.688 | 7.980 | 7.688 | 7.980 | 268,208 | +0.34(+4.43%) |
Nov 05, 2002 | 8.088 | 8.088 | 7.603 | 7.642 | 426,116 | -0.43(-5.33%) |
Nov 04, 2002 | 7.842 | 8.457 | 7.811 | 8.072 | 549,164 | +0.38(+5.00%) |